Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.46 | 62.77 | 62.36 | 62.67 | 607,936 | -0.01(-0.02%) |
Dec 29, 2022 | 62.38 | 62.86 | 62.21 | 62.67 | 570,123 | +0.62(+1.00%) |
Dec 28, 2022 | 62.50 | 62.77 | 61.98 | 62.05 | 764,841 | -0.53(-0.84%) |
Dec 27, 2022 | 62.70 | 62.88 | 62.49 | 62.58 | 409,843 | -0.35(-0.56%) |
Dec 23, 2022 | 62.97 | 63.43 | 62.65 | 62.93 | 295,402 | +0.04(+0.06%) |
Dec 22, 2022 | 63.38 | 63.46 | 62.45 | 62.89 | 668,069 | -0.42(-0.66%) |
Dec 21, 2022 | 63.16 | 63.50 | 62.99 | 63.31 | 597,776 | +0.35(+0.56%) |
Dec 20, 2022 | 62.96 | 63.09 | 62.62 | 62.96 | 512,610 | +0.09(+0.14%) |
Dec 19, 2022 | 63.24 | 63.27 | 62.76 | 62.87 | 408,160 | -0.37(-0.59%) |
Dec 16, 2022 | 62.98 | 63.41 | 62.96 | 63.24 | 1,010,083 | -0.16(-0.24%) |
Dec 15, 2022 | 63.61 | 64.65 | 63.28 | 63.40 | 2,037,643 | -1.05(-1.62%) |
Dec 14, 2022 | 64.29 | 64.93 | 64.17 | 64.44 | 417,246 | -0.06(-0.09%) |
Dec 13, 2022 | 64.77 | 65.26 | 64.21 | 64.50 | 661,823 | +0.39(+0.60%) |
Dec 12, 2022 | 63.49 | 64.21 | 63.36 | 64.11 | 677,241 | +0.41(+0.64%) |
Dec 09, 2022 | 63.74 | 64.11 | 63.67 | 63.71 | 357,089 | -0.30(-0.47%) |
Dec 08, 2022 | 63.84 | 64.21 | 63.72 | 64.01 | 739,314 | +0.34(+0.53%) |
Dec 07, 2022 | 63.53 | 63.92 | 63.53 | 63.67 | 580,332 | -0.03(-0.05%) |
Dec 06, 2022 | 64.15 | 64.51 | 63.60 | 63.70 | 576,575 | -0.55(-0.86%) |
Dec 05, 2022 | 64.66 | 65.00 | 64.25 | 64.25 | 845,448 | -0.65(-1.00%) |
Dec 02, 2022 | 64.32 | 65.15 | 64.25 | 64.90 | 530,970 | -0.01(-0.01%) |
Dec 01, 2022 | 64.97 | 65.17 | 64.60 | 64.91 | 681,968 | +0.52(+0.81%) |
Nov 30, 2022 | 63.72 | 64.44 | 63.17 | 64.39 | 548,453 | +0.85(+1.34%) |
Nov 29, 2022 | 63.51 | 63.73 | 63.35 | 63.54 | 1,258,018 | +0.02(+0.03%) |
Nov 28, 2022 | 63.77 | 64.15 | 63.11 | 63.52 | 513,338 | -0.44(-0.69%) |
Nov 25, 2022 | 64.04 | 64.35 | 63.75 | 63.96 | 115,406 | +0.00(+0.00%) |
Nov 23, 2022 | 63.92 | 64.19 | 63.61 | 63.96 | 186,079 | +0.21(+0.33%) |
Nov 22, 2022 | 63.25 | 63.90 | 63.16 | 63.75 | 252,604 | +0.26(+0.41%) |
Nov 21, 2022 | 63.52 | 63.70 | 63.30 | 63.49 | 384,541 | -0.26(-0.41%) |
Nov 18, 2022 | 64.15 | 64.39 | 63.00 | 63.75 | 326,252 | +0.17(+0.27%) |
Nov 17, 2022 | 63.53 | 63.86 | 63.29 | 63.58 | 213,991 | -0.43(-0.68%) |
Nov 16, 2022 | 64.02 | 64.30 | 63.89 | 64.01 | 385,757 | -0.48(-0.75%) |
Nov 15, 2022 | 64.54 | 64.78 | 64.08 | 64.49 | 747,125 | +0.85(+1.34%) |
Nov 14, 2022 | 64.01 | 64.41 | 63.64 | 63.64 | 2,236,402 | -0.34(-0.53%) |
Nov 11, 2022 | 63.47 | 64.22 | 63.35 | 63.98 | 656,918 | +0.52(+0.82%) |
Nov 10, 2022 | 62.39 | 63.58 | 62.39 | 63.46 | 779,468 | +1.93(+3.14%) |
Nov 09, 2022 | 61.96 | 62.28 | 61.45 | 61.53 | 600,983 | -0.86(-1.38%) |
Nov 08, 2022 | 62.19 | 62.73 | 62.00 | 62.39 | 250,279 | +0.23(+0.37%) |
Nov 07, 2022 | 62.35 | 62.35 | 61.86 | 62.16 | 856,050 | +0.12(+0.19%) |
Nov 04, 2022 | 62.18 | 62.51 | 61.60 | 62.04 | 452,506 | +0.26(+0.42%) |
Nov 03, 2022 | 61.40 | 62.20 | 61.40 | 61.78 | 599,946 | -0.26(-0.42%) |
Nov 02, 2022 | 63.19 | 63.26 | 61.97 | 62.04 | 442,693 | -1.15(-1.82%) |
Nov 01, 2022 | 63.34 | 63.61 | 63.04 | 63.19 | 268,274 | +0.36(+0.57%) |
Oct 31, 2022 | 62.90 | 63.21 | 62.72 | 62.83 | 340,471 | -0.22(-0.35%) |
Oct 28, 2022 | 62.52 | 63.19 | 62.46 | 63.05 | 493,972 | +0.49(+0.79%) |
Oct 27, 2022 | 62.43 | 63.12 | 62.40 | 62.56 | 388,399 | -0.11(-0.17%) |
Oct 26, 2022 | 62.19 | 63.16 | 62.19 | 62.67 | 404,182 | +0.11(+0.17%) |
Oct 25, 2022 | 62.00 | 62.66 | 61.11 | 62.56 | 356,886 | +0.71(+1.15%) |
Oct 24, 2022 | 61.67 | 62.23 | 61.30 | 61.85 | 698,597 | +0.00(+0.00%) |
Oct 21, 2022 | 61.27 | 61.94 | 61.10 | 61.85 | 409,317 | +0.40(+0.64%) |
Oct 20, 2022 | 61.54 | 62.19 | 61.30 | 61.45 | 543,224 | -0.36(-0.58%) |
Oct 19, 2022 | 61.98 | 61.99 | 61.43 | 61.81 | 1,032,875 | -0.33(-0.53%) |
Oct 18, 2022 | 62.26 | 62.74 | 61.86 | 62.14 | 408,000 | +0.59(+0.96%) |
Oct 17, 2022 | 61.27 | 62.12 | 61.27 | 61.55 | 329,249 | +0.83(+1.37%) |
Oct 14, 2022 | 61.54 | 61.96 | 60.67 | 60.72 | 287,257 | -0.65(-1.05%) |
Oct 13, 2022 | 60.43 | 61.60 | 60.06 | 61.37 | 532,353 | +0.14(+0.24%) |
Oct 12, 2022 | 61.04 | 61.83 | 61.04 | 61.22 | 1,131,003 | -0.29(-0.47%) |
Oct 11, 2022 | 61.57 | 62.16 | 61.25 | 61.51 | 799,844 | -0.61(-0.98%) |
Oct 10, 2022 | 62.53 | 62.56 | 62.00 | 62.12 | 428,501 | -0.48(-0.77%) |
Oct 07, 2022 | 62.98 | 63.19 | 62.44 | 62.60 | 861,155 | -0.79(-1.25%) |
Oct 06, 2022 | 63.47 | 63.78 | 63.06 | 63.39 | 2,805,823 | -0.01(-0.02%) |
Oct 05, 2022 | 63.21 | 63.62 | 62.86 | 63.40 | 1,169,289 | -0.05(-0.08%) |
Oct 04, 2022 | 63.08 | 63.54 | 62.76 | 63.45 | 1,317,389 | +1.53(+2.48%) |