Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.67 | 63.14 | 62.16 | 62.84 | 202,872 | -0.13(-0.21%) |
Dec 29, 2022 | 62.12 | 63.24 | 61.44 | 62.97 | 120,103 | +1.33(+2.16%) |
Dec 28, 2022 | 62.45 | 62.87 | 61.53 | 61.64 | 114,874 | -0.74(-1.19%) |
Dec 27, 2022 | 62.74 | 62.74 | 61.84 | 62.38 | 131,288 | -0.27(-0.43%) |
Dec 23, 2022 | 62.51 | 62.86 | 61.99 | 62.65 | 106,047 | -0.14(-0.22%) |
Dec 22, 2022 | 63.21 | 63.21 | 62.03 | 62.79 | 166,595 | -0.80(-1.26%) |
Dec 21, 2022 | 63.69 | 64.41 | 61.65 | 63.59 | 183,966 | +0.17(+0.27%) |
Dec 20, 2022 | 62.04 | 63.64 | 61.91 | 63.42 | 216,066 | +1.10(+1.77%) |
Dec 19, 2022 | 63.23 | 63.69 | 61.91 | 62.32 | 190,044 | -0.91(-1.44%) |
Dec 16, 2022 | 62.50 | 63.43 | 62.10 | 63.23 | 416,440 | +0.04(+0.06%) |
Dec 15, 2022 | 63.99 | 63.99 | 62.78 | 63.19 | 257,852 | -1.49(-2.30%) |
Dec 14, 2022 | 64.55 | 65.14 | 63.96 | 64.68 | 332,404 | +0.02(+0.03%) |
Dec 13, 2022 | 66.72 | 66.72 | 64.37 | 64.66 | 404,815 | +0.10(+0.15%) |
Dec 12, 2022 | 64.75 | 65.13 | 64.14 | 64.56 | 217,910 | +0.37(+0.58%) |
Dec 09, 2022 | 64.33 | 65.51 | 59.87 | 64.19 | 174,711 | -0.23(-0.36%) |
Dec 08, 2022 | 65.31 | 65.55 | 64.17 | 64.42 | 282,989 | -0.67(-1.03%) |
Dec 07, 2022 | 64.67 | 65.83 | 64.67 | 65.09 | 201,000 | +0.42(+0.65%) |
Dec 06, 2022 | 64.83 | 65.15 | 62.98 | 64.67 | 227,931 | -0.22(-0.34%) |
Dec 05, 2022 | 66.26 | 66.48 | 63.95 | 64.89 | 200,755 | -2.03(-3.03%) |
Dec 02, 2022 | 66.52 | 68.15 | 66.52 | 66.92 | 426,680 | -0.43(-0.64%) |
Dec 01, 2022 | 66.33 | 67.91 | 66.33 | 67.35 | 524,488 | +1.35(+2.05%) |
Nov 30, 2022 | 65.47 | 66.38 | 65.11 | 66.00 | 743,994 | +0.71(+1.09%) |
Nov 29, 2022 | 65.17 | 65.77 | 64.96 | 65.29 | 212,467 | +0.24(+0.37%) |
Nov 28, 2022 | 65.77 | 66.18 | 64.71 | 65.05 | 190,835 | -1.00(-1.51%) |
Nov 25, 2022 | 65.33 | 66.37 | 65.33 | 66.05 | 64,213 | +0.32(+0.49%) |
Nov 23, 2022 | 65.15 | 66.19 | 64.95 | 65.73 | 312,631 | +0.77(+1.19%) |
Nov 22, 2022 | 64.75 | 65.18 | 64.00 | 64.96 | 386,206 | +0.69(+1.07%) |
Nov 21, 2022 | 64.40 | 64.68 | 63.83 | 64.27 | 247,997 | +0.02(+0.03%) |
Nov 18, 2022 | 64.86 | 64.86 | 63.10 | 64.25 | 507,276 | +0.25(+0.39%) |
Nov 17, 2022 | 64.89 | 65.55 | 63.79 | 64.00 | 648,772 | -1.29(-1.98%) |
Nov 16, 2022 | 67.05 | 67.29 | 65.11 | 65.29 | 678,173 | -1.58(-2.36%) |
Nov 15, 2022 | 67.79 | 68.48 | 66.32 | 66.87 | 537,065 | -0.31(-0.46%) |
Nov 14, 2022 | 66.12 | 69.16 | 65.57 | 67.18 | 357,075 | +0.55(+0.83%) |
Nov 11, 2022 | 66.43 | 67.20 | 66.05 | 66.63 | 250,699 | -0.09(-0.13%) |
Nov 10, 2022 | 64.95 | 66.82 | 64.50 | 66.72 | 323,360 | +4.06(+6.48%) |
Nov 09, 2022 | 63.54 | 63.98 | 62.61 | 62.66 | 258,294 | -1.75(-2.72%) |
Nov 08, 2022 | 64.45 | 65.15 | 63.93 | 64.41 | 173,785 | +0.38(+0.59%) |
Nov 07, 2022 | 63.40 | 64.57 | 62.99 | 64.03 | 207,107 | +0.54(+0.85%) |
Nov 04, 2022 | 63.75 | 64.25 | 61.90 | 63.49 | 348,791 | -0.08(-0.13%) |
Nov 03, 2022 | 62.53 | 64.39 | 62.05 | 63.57 | 415,470 | -0.07(-0.11%) |
Nov 02, 2022 | 63.33 | 63.64 | 508,958 | +0.29(+0.46%) | ||
Nov 01, 2022 | 60.79 | 63.99 | 60.79 | 63.35 | 417,438 | +2.46(+4.04%) |
Oct 31, 2022 | 61.06 | 61.93 | 60.61 | 60.89 | 311,031 | -0.78(-1.26%) |
Oct 28, 2022 | 61.20 | 62.09 | 61.09 | 61.67 | 204,906 | +0.57(+0.93%) |
Oct 27, 2022 | 61.02 | 62.34 | 60.60 | 61.10 | 279,524 | +0.35(+0.58%) |
Oct 26, 2022 | 60.19 | 62.11 | 59.88 | 60.75 | 229,621 | +0.14(+0.23%) |
Oct 25, 2022 | 59.40 | 60.85 | 59.40 | 60.61 | 427,746 | +1.23(+2.07%) |
Oct 24, 2022 | 59.41 | 59.81 | 58.54 | 59.38 | 166,278 | +0.33(+0.56%) |
Oct 21, 2022 | 58.12 | 59.57 | 57.49 | 59.05 | 370,707 | +1.10(+1.90%) |
Oct 20, 2022 | 57.59 | 58.95 | 57.34 | 57.95 | 254,804 | +0.28(+0.49%) |
Oct 19, 2022 | 56.95 | 57.82 | 56.95 | 57.67 | 228,068 | +0.21(+0.37%) |
Oct 18, 2022 | 57.04 | 57.87 | 56.68 | 57.46 | 220,480 | +1.25(+2.22%) |
Oct 17, 2022 | 55.16 | 56.36 | 55.16 | 56.21 | 201,025 | +1.87(+3.44%) |
Oct 14, 2022 | 55.31 | 55.68 | 54.08 | 54.34 | 207,977 | -0.48(-0.88%) |
Oct 13, 2022 | 52.91 | 55.09 | 52.39 | 54.82 | 282,598 | +0.66(+1.22%) |
Oct 12, 2022 | 53.55 | 54.63 | 53.20 | 54.16 | 220,655 | +0.80(+1.50%) |
Oct 11, 2022 | 54.52 | 55.03 | 53.05 | 53.36 | 343,159 | -1.31(-2.40%) |
Oct 10, 2022 | 55.28 | 55.62 | 53.94 | 54.67 | 304,526 | -0.49(-0.89%) |
Oct 07, 2022 | 55.76 | 55.89 | 54.69 | 55.16 | 294,301 | -1.11(-1.97%) |
Oct 06, 2022 | 55.97 | 57.04 | 55.97 | 56.27 | 278,439 | +0.25(+0.45%) |
Oct 05, 2022 | 55.47 | 56.42 | 55.26 | 56.02 | 367,945 | +0.04(+0.07%) |
Oct 04, 2022 | 54.57 | 55.98 | 54.57 | 55.98 | 372,704 | +1.84(+3.40%) |