Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 63.90 | 64.62 | 63.76 | 64.61 | 2,734,919 | -0.05(-0.07%) |
Dec 29, 2022 | 63.74 | 65.07 | 63.42 | 64.66 | 3,431,641 | +1.29(+2.03%) |
Dec 28, 2022 | 63.85 | 64.45 | 62.81 | 63.37 | 2,655,582 | -0.69(-1.07%) |
Dec 27, 2022 | 63.52 | 64.47 | 62.95 | 64.06 | 3,538,219 | +0.33(+0.52%) |
Dec 23, 2022 | 63.23 | 64.28 | 62.84 | 63.73 | 2,393,702 | +0.32(+0.51%) |
Dec 22, 2022 | 62.73 | 63.56 | 61.84 | 63.40 | 5,569,627 | -0.23(-0.36%) |
Dec 21, 2022 | 64.72 | 64.90 | 63.43 | 63.63 | 6,148,826 | -0.83(-1.29%) |
Dec 20, 2022 | 63.83 | 64.71 | 63.80 | 64.46 | 5,752,194 | +0.32(+0.50%) |
Dec 19, 2022 | 65.79 | 66.20 | 63.80 | 64.14 | 7,210,892 | -1.78(-2.70%) |
Dec 16, 2022 | 66.01 | 67.29 | 65.64 | 65.92 | 12,231,780 | -0.54(-0.82%) |
Dec 15, 2022 | 70.47 | 71.32 | 65.81 | 66.46 | 15,776,683 | -2.50(-3.62%) |
Dec 14, 2022 | 69.36 | 70.04 | 67.90 | 68.95 | 4,604,525 | -0.56(-0.81%) |
Dec 13, 2022 | 69.93 | 70.72 | 69.16 | 69.52 | 8,564,167 | +1.70(+2.50%) |
Dec 12, 2022 | 66.71 | 67.98 | 66.14 | 67.82 | 5,898,018 | +0.90(+1.35%) |
Dec 09, 2022 | 64.82 | 67.53 | 64.63 | 66.92 | 12,914,778 | +0.46(+0.69%) |
Dec 08, 2022 | 65.87 | 66.77 | 65.72 | 66.46 | 5,916,040 | +0.98(+1.50%) |
Dec 07, 2022 | 65.57 | 65.91 | 63.73 | 65.48 | 9,636,768 | -0.47(-0.72%) |
Dec 06, 2022 | 68.57 | 68.85 | 65.02 | 65.95 | 10,186,774 | -2.97(-4.31%) |
Dec 05, 2022 | 69.37 | 70.01 | 68.67 | 68.92 | 7,779,304 | -1.13(-1.61%) |
Dec 02, 2022 | 68.81 | 70.94 | 68.66 | 70.05 | 9,242,704 | +0.83(+1.20%) |
Dec 01, 2022 | 68.75 | 70.27 | 68.43 | 69.21 | 8,569,539 | +0.57(+0.83%) |
Nov 30, 2022 | 64.25 | 68.69 | 64.04 | 68.65 | 14,646,533 | +4.78(+7.48%) |
Nov 29, 2022 | 62.14 | 64.96 | 62.00 | 63.87 | 8,853,343 | +1.89(+3.05%) |
Nov 28, 2022 | 61.79 | 63.53 | 61.64 | 61.98 | 7,266,428 | -0.43(-0.68%) |
Nov 25, 2022 | 62.41 | 62.59 | 61.75 | 62.41 | 2,537,512 | +0.05(+0.08%) |
Nov 23, 2022 | 61.16 | 62.99 | 61.12 | 62.36 | 7,370,294 | +0.70(+1.14%) |
Nov 22, 2022 | 58.52 | 61.82 | 58.43 | 61.66 | 9,410,658 | +3.43(+5.90%) |
Nov 21, 2022 | 57.91 | 58.46 | 57.07 | 58.22 | 7,969,142 | +0.14(+0.24%) |
Nov 18, 2022 | 57.88 | 58.52 | 57.55 | 58.08 | 9,682,553 | +0.33(+0.57%) |
Nov 17, 2022 | 57.38 | 58.45 | 57.38 | 57.75 | 8,104,698 | -0.81(-1.39%) |
Nov 16, 2022 | 59.94 | 60.20 | 58.47 | 58.56 | 7,134,567 | -1.84(-3.05%) |
Nov 15, 2022 | 62.43 | 62.78 | 59.95 | 60.41 | 7,026,366 | -0.61(-1.01%) |
Nov 14, 2022 | 61.30 | 62.17 | 60.42 | 61.02 | 10,861,013 | -0.83(-1.35%) |
Nov 11, 2022 | 60.91 | 62.38 | 59.80 | 61.86 | 8,743,529 | +1.32(+2.19%) |
Nov 10, 2022 | 61.25 | 61.83 | 60.20 | 60.53 | 9,463,880 | +2.16(+3.69%) |
Nov 09, 2022 | 58.77 | 59.37 | 58.17 | 58.38 | 8,633,996 | -0.90(-1.52%) |
Nov 08, 2022 | 58.86 | 60.10 | 58.48 | 59.27 | 6,859,387 | +0.78(+1.33%) |
Nov 07, 2022 | 57.69 | 58.69 | 55.73 | 58.50 | 9,921,841 | +1.59(+2.79%) |
Nov 04, 2022 | 54.48 | 57.10 | 53.92 | 56.91 | 23,379,374 | +2.83(+5.23%) |
Nov 03, 2022 | 63.87 | 64.66 | 53.47 | 54.08 | 28,441,918 | -21.08(-28.05%) |
Nov 02, 2022 | 78.30 | 74.87 | 75.16 | 7,285,403 | -3.38(-4.30%) | |
Nov 01, 2022 | 79.38 | 79.61 | 78.00 | 78.54 | 4,238,085 | +0.05(+0.06%) |
Oct 31, 2022 | 80.00 | 80.10 | 77.53 | 78.49 | 7,158,468 | -1.81(-2.25%) |
Oct 28, 2022 | 78.81 | 80.56 | 78.64 | 80.30 | 6,936,349 | +1.72(+2.19%) |
Oct 27, 2022 | 77.75 | 79.03 | 76.57 | 78.58 | 7,952,793 | +0.89(+1.14%) |
Oct 26, 2022 | 75.98 | 78.37 | 75.97 | 77.69 | 5,556,737 | +2.07(+2.74%) |
Oct 25, 2022 | 73.83 | 75.67 | 73.83 | 75.62 | 6,018,341 | +1.84(+2.50%) |
Oct 24, 2022 | 73.67 | 74.18 | 72.60 | 73.77 | 3,451,324 | +0.16(+0.22%) |
Oct 21, 2022 | 72.11 | 73.87 | 70.77 | 73.61 | 4,981,977 | +1.21(+1.67%) |
Oct 20, 2022 | 72.79 | 73.67 | 72.03 | 72.40 | 3,262,377 | -0.17(-0.23%) |
Oct 19, 2022 | 73.43 | 73.59 | 72.28 | 72.57 | 3,508,142 | -1.29(-1.74%) |
Oct 18, 2022 | 74.52 | 74.92 | 72.84 | 73.86 | 5,908,819 | +1.00(+1.38%) |
Oct 17, 2022 | 73.68 | 73.93 | 72.62 | 72.86 | 4,681,435 | +0.84(+1.17%) |
Oct 14, 2022 | 72.83 | 73.32 | 71.80 | 72.01 | 4,996,802 | +0.13(+0.18%) |
Oct 13, 2022 | 68.57 | 72.39 | 68.45 | 71.88 | 4,262,183 | +2.10(+3.01%) |
Oct 12, 2022 | 69.92 | 70.56 | 69.07 | 69.78 | 4,320,905 | -0.47(-0.67%) |
Oct 11, 2022 | 71.12 | 71.45 | 69.68 | 70.26 | 6,346,558 | -1.37(-1.91%) |
Oct 10, 2022 | 72.96 | 72.96 | 71.18 | 71.63 | 4,551,496 | -1.30(-1.78%) |
Oct 07, 2022 | 72.44 | 73.11 | 72.03 | 72.92 | 5,100,264 | -0.52(-0.71%) |
Oct 06, 2022 | 74.81 | 75.42 | 73.36 | 73.44 | 4,689,294 | -1.84(-2.45%) |
Oct 05, 2022 | 74.43 | 75.79 | 74.13 | 75.29 | 2,946,009 | +0.06(+0.08%) |
Oct 04, 2022 | 73.65 | 75.61 | 73.22 | 75.23 | 3,489,599 | +3.03(+4.19%) |