Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.37 | 62.53 | 61.79 | 61.94 | 227,331 | -1.32(-2.09%) |
Dec 29, 2022 | 63.12 | 63.40 | 63.03 | 63.26 | 180,713 | +0.23(+0.37%) |
Dec 28, 2022 | 63.42 | 63.52 | 63.00 | 63.03 | 107,301 | -0.19(-0.30%) |
Dec 27, 2022 | 63.18 | 63.33 | 63.00 | 63.22 | 68,058 | +0.08(+0.12%) |
Dec 23, 2022 | 62.81 | 63.15 | 62.66 | 63.15 | 134,556 | +0.49(+0.78%) |
Dec 22, 2022 | 62.80 | 62.80 | 62.17 | 62.66 | 227,271 | -0.18(-0.29%) |
Dec 21, 2022 | 62.76 | 62.88 | 62.59 | 62.84 | 329,232 | +0.35(+0.56%) |
Dec 20, 2022 | 62.83 | 63.09 | 62.47 | 62.49 | 1,053,744 | -1.20(-1.89%) |
Dec 19, 2022 | 63.85 | 63.97 | 63.54 | 63.69 | 371,709 | -0.15(-0.24%) |
Dec 16, 2022 | 63.79 | 63.97 | 63.40 | 63.84 | 333,539 | -0.40(-0.62%) |
Dec 15, 2022 | 64.43 | 64.43 | 64.11 | 64.24 | 716,258 | -0.12(-0.19%) |
Dec 14, 2022 | 64.65 | 64.88 | 64.31 | 64.37 | 272,749 | -0.45(-0.70%) |
Dec 13, 2022 | 64.98 | 65.04 | 64.39 | 64.82 | 282,261 | +0.14(+0.22%) |
Dec 12, 2022 | 64.19 | 64.73 | 64.12 | 64.68 | 302,598 | +0.34(+0.53%) |
Dec 09, 2022 | 64.08 | 64.47 | 64.08 | 64.34 | 190,180 | +0.25(+0.38%) |
Dec 08, 2022 | 63.81 | 64.09 | 63.69 | 64.09 | 181,044 | +0.61(+0.96%) |
Dec 07, 2022 | 63.65 | 63.83 | 63.45 | 63.48 | 260,906 | +0.00(+0.00%) |
Dec 06, 2022 | 63.71 | 63.76 | 63.28 | 63.48 | 813,982 | +0.28(+0.45%) |
Dec 05, 2022 | 63.39 | 63.62 | 63.10 | 63.20 | 532,343 | -0.34(-0.54%) |
Dec 02, 2022 | 63.32 | 63.74 | 63.19 | 63.54 | 1,701,701 | -0.79(-1.22%) |
Dec 01, 2022 | 64.87 | 64.87 | 64.05 | 64.33 | 1,179,815 | -1.10(-1.68%) |
Nov 30, 2022 | 65.18 | 65.46 | 64.84 | 65.43 | 429,319 | +0.49(+0.76%) |
Nov 29, 2022 | 64.87 | 65.06 | 64.76 | 64.93 | 211,082 | -0.28(-0.44%) |
Nov 28, 2022 | 65.41 | 65.63 | 65.22 | 65.22 | 180,717 | -0.61(-0.92%) |
Nov 25, 2022 | 65.82 | 66.02 | 65.82 | 65.83 | 51,382 | +0.48(+0.74%) |
Nov 23, 2022 | 65.40 | 65.57 | 65.27 | 65.34 | 175,145 | -0.07(-0.10%) |
Nov 22, 2022 | 64.93 | 65.41 | 64.86 | 65.41 | 359,644 | +1.16(+1.80%) |
Nov 21, 2022 | 64.12 | 64.38 | 63.98 | 64.25 | 230,711 | +0.37(+0.58%) |
Nov 18, 2022 | 63.84 | 63.90 | 63.62 | 63.88 | 101,539 | +0.26(+0.40%) |
Nov 17, 2022 | 63.14 | 63.63 | 63.14 | 63.63 | 215,253 | +0.20(+0.31%) |
Nov 16, 2022 | 63.46 | 63.57 | 63.33 | 63.43 | 109,920 | +0.04(+0.06%) |
Nov 15, 2022 | 63.80 | 63.94 | 63.31 | 63.39 | 131,992 | +0.23(+0.36%) |
Nov 14, 2022 | 63.32 | 63.69 | 63.16 | 63.16 | 385,660 | -0.28(-0.45%) |
Nov 11, 2022 | 63.49 | 63.61 | 63.23 | 63.45 | 422,849 | -0.16(-0.25%) |
Nov 10, 2022 | 63.43 | 63.65 | 63.06 | 63.61 | 764,958 | +0.98(+1.56%) |
Nov 09, 2022 | 62.89 | 63.09 | 62.60 | 62.63 | 136,428 | -0.32(-0.51%) |
Nov 08, 2022 | 63.09 | 63.24 | 62.79 | 62.95 | 193,697 | +0.39(+0.62%) |
Nov 07, 2022 | 62.54 | 62.77 | 62.44 | 62.56 | 186,338 | +0.14(+0.23%) |
Nov 04, 2022 | 62.02 | 62.43 | 61.95 | 62.42 | 652,732 | +0.86(+1.40%) |
Nov 03, 2022 | 61.32 | 61.83 | 61.17 | 61.56 | 212,636 | +0.06(+0.09%) |
Nov 02, 2022 | 61.97 | 62.19 | 61.49 | 61.50 | 311,341 | -0.21(-0.34%) |
Nov 01, 2022 | 61.97 | 62.01 | 61.50 | 61.71 | 691,192 | +0.32(+0.53%) |
Oct 31, 2022 | 61.26 | 61.47 | 61.23 | 61.39 | 424,448 | +0.29(+0.48%) |
Oct 28, 2022 | 60.64 | 61.10 | 60.63 | 61.10 | 319,895 | +0.87(+1.45%) |
Oct 27, 2022 | 60.63 | 60.77 | 60.18 | 60.22 | 472,584 | -0.80(-1.30%) |
Oct 26, 2022 | 61.14 | 61.44 | 61.02 | 61.02 | 361,632 | -0.47(-0.77%) |
Oct 25, 2022 | 61.04 | 61.56 | 61.02 | 61.49 | 623,593 | +0.76(+1.25%) |
Oct 24, 2022 | 60.57 | 60.76 | 60.29 | 60.73 | 182,598 | +0.37(+0.61%) |
Oct 21, 2022 | 60.09 | 60.55 | 59.91 | 60.37 | 442,082 | +0.11(+0.19%) |
Oct 20, 2022 | 60.41 | 60.78 | 60.21 | 60.25 | 524,051 | -0.02(-0.03%) |
Oct 19, 2022 | 60.27 | 60.47 | 60.01 | 60.27 | 1,052,379 | -0.07(-0.11%) |
Oct 18, 2022 | 60.84 | 60.88 | 60.09 | 60.34 | 2,816,517 | -0.27(-0.44%) |
Oct 17, 2022 | 60.47 | 60.66 | 60.36 | 60.60 | 530,198 | +0.70(+1.17%) |
Oct 14, 2022 | 60.49 | 60.64 | 59.86 | 59.90 | 329,220 | -0.43(-0.71%) |
Oct 13, 2022 | 58.48 | 60.44 | 58.48 | 60.33 | 499,596 | +0.98(+1.65%) |
Oct 12, 2022 | 59.33 | 59.56 | 59.25 | 59.35 | 459,752 | -0.14(-0.24%) |
Oct 11, 2022 | 59.64 | 60.00 | 59.35 | 59.49 | 375,545 | -0.41(-0.68%) |
Oct 10, 2022 | 59.90 | 60.08 | 59.67 | 59.90 | 337,300 | -0.08(-0.13%) |
Oct 07, 2022 | 60.33 | 60.42 | 59.85 | 59.98 | 606,830 | -0.40(-0.66%) |
Oct 06, 2022 | 60.60 | 60.85 | 60.37 | 60.37 | 559,926 | -0.41(-0.67%) |
Oct 05, 2022 | 60.57 | 61.05 | 60.50 | 60.78 | 792,248 | -0.53(-0.87%) |
Oct 04, 2022 | 60.80 | 61.38 | 60.80 | 61.31 | 499,135 | +1.66(+2.78%) |