Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 63.51 | 63.51 | 63.33 | 63.33 | 852 | -0.93(-1.45%) |
Dec 29, 2022 | 64.11 | 64.27 | 64.11 | 64.26 | 3,736 | +0.63(+0.99%) |
Dec 28, 2022 | 63.95 | 63.96 | 63.63 | 63.63 | 7,135 | -0.18(-0.28%) |
Dec 27, 2022 | 65.04 | 65.04 | 63.78 | 63.81 | 2,859 | -2.54(-3.82%) |
Dec 23, 2022 | 66.35 | 66.35 | 66.35 | 66.35 | 171 | +0.19(+0.29%) |
Dec 22, 2022 | 65.73 | 66.16 | 65.73 | 66.16 | 3,440 | +0.55(+0.84%) |
Dec 21, 2022 | 65.24 | 65.62 | 65.24 | 65.60 | 2,576 | +0.42(+0.65%) |
Dec 20, 2022 | 64.90 | 65.37 | 64.80 | 65.18 | 16,218 | +1.52(+2.39%) |
Dec 19, 2022 | 63.73 | 63.88 | 63.47 | 63.66 | 1,365 | +0.37(+0.58%) |
Dec 16, 2022 | 63.37 | 63.37 | 63.26 | 63.29 | 1,046 | +0.51(+0.81%) |
Dec 15, 2022 | 64.74 | 64.77 | 62.75 | 62.78 | 2,686 | -1.15(-1.79%) |
Dec 14, 2022 | 62.72 | 64.04 | 62.72 | 63.93 | 4,205 | +1.74(+2.80%) |
Dec 13, 2022 | 62.19 | 62.19 | 62.19 | 62.19 | 241 | +1.04(+1.70%) |
Dec 12, 2022 | 61.16 | 61.16 | 61.07 | 61.14 | 747 | -0.64(-1.03%) |
Dec 09, 2022 | 61.78 | 61.78 | 61.78 | 61.78 | 100 | -0.31(-0.50%) |
Dec 08, 2022 | 62.26 | 62.42 | 62.09 | 62.09 | 1,141 | +0.68(+1.11%) |
Dec 07, 2022 | 61.41 | 61.41 | 61.41 | 61.41 | 159 | +0.29(+0.47%) |
Dec 06, 2022 | 61.90 | 61.90 | 61.12 | 61.12 | 471 | -0.54(-0.88%) |
Dec 05, 2022 | 62.00 | 62.00 | 61.66 | 61.66 | 344 | +0.27(+0.43%) |
Dec 02, 2022 | 61.52 | 61.91 | 61.40 | 61.40 | 1,165 | -0.45(-0.74%) |
Dec 01, 2022 | 61.85 | 61.85 | 61.85 | 61.85 | 158 | -0.15(-0.23%) |
Nov 30, 2022 | 61.87 | 62.00 | 61.87 | 62.00 | 8,027 | +0.58(+0.94%) |
Nov 29, 2022 | 60.94 | 61.64 | 60.87 | 61.42 | 3,323 | +0.26(+0.43%) |
Nov 28, 2022 | 60.14 | 61.30 | 60.14 | 61.16 | 29,348 | +0.36(+0.59%) |
Nov 25, 2022 | 60.80 | 60.80 | 60.80 | 60.80 | 136 | -0.79(-1.28%) |
Nov 23, 2022 | 61.54 | 61.59 | 61.54 | 61.59 | 313 | -0.51(-0.82%) |
Nov 22, 2022 | 62.10 | 62.10 | 62.10 | 62.10 | 111 | -0.46(-0.74%) |
Nov 21, 2022 | 62.37 | 62.57 | 62.23 | 62.57 | 1,488 | -0.55(-0.88%) |
Nov 18, 2022 | 62.97 | 63.67 | 62.97 | 63.12 | 1,844 | +1.16(+1.86%) |
Nov 17, 2022 | 62.10 | 62.60 | 61.96 | 61.96 | 580 | -1.73(-2.71%) |
Nov 16, 2022 | 64.09 | 64.30 | 63.69 | 63.69 | 1,463 | -0.11(-0.17%) |
Nov 15, 2022 | 62.74 | 63.80 | 62.74 | 63.80 | 5,471 | +1.59(+2.56%) |
Nov 14, 2022 | 62.26 | 62.63 | 62.09 | 62.21 | 6,860 | +0.54(+0.87%) |
Nov 11, 2022 | 62.43 | 62.43 | 61.67 | 61.67 | 1,116 | +0.66(+1.08%) |
Nov 10, 2022 | 60.12 | 61.02 | 60.07 | 61.02 | 69,977 | +0.39(+0.64%) |
Nov 09, 2022 | 60.34 | 61.04 | 60.19 | 60.63 | 3,268 | +0.88(+1.47%) |
Nov 08, 2022 | 59.44 | 59.75 | 59.44 | 59.75 | 4,071 | +1.06(+1.81%) |
Nov 07, 2022 | 58.67 | 58.69 | 58.67 | 58.69 | 240 | +0.03(+0.05%) |
Nov 04, 2022 | 58.89 | 59.13 | 58.66 | 58.66 | 2,038 | +0.76(+1.31%) |
Nov 03, 2022 | 57.24 | 57.90 | 57.24 | 57.90 | 842 | -0.09(-0.15%) |
Nov 02, 2022 | 57.62 | 58.18 | 57.12 | 57.99 | 6,405 | +0.24(+0.42%) |
Nov 01, 2022 | 57.53 | 58.03 | 57.53 | 57.74 | 1,310 | +1.28(+2.26%) |
Oct 31, 2022 | 56.38 | 56.47 | 56.38 | 56.47 | 203 | +1.14(+2.05%) |
Oct 28, 2022 | 55.18 | 55.33 | 55.18 | 55.33 | 419 | -0.27(-0.49%) |
Oct 27, 2022 | 55.54 | 55.70 | 55.54 | 55.60 | 1,119 | -0.41(-0.72%) |
Oct 26, 2022 | 56.34 | 56.34 | 55.91 | 56.01 | 790 | -0.83(-1.46%) |
Oct 25, 2022 | 56.85 | 56.85 | 56.84 | 56.84 | 315 | -0.01(-0.02%) |
Oct 24, 2022 | 56.98 | 56.98 | 56.84 | 56.84 | 1,015 | -0.80(-1.38%) |
Oct 21, 2022 | 57.64 | 57.64 | 57.64 | 57.64 | 231 | -0.10(-0.17%) |
Oct 20, 2022 | 57.73 | 57.74 | 57.59 | 57.74 | 646 | -0.64(-1.10%) |
Oct 19, 2022 | 58.38 | 58.38 | 58.38 | 58.38 | 231 | -0.25(-0.43%) |
Oct 18, 2022 | 58.63 | 58.63 | 58.63 | 58.63 | 62 | -0.07(-0.12%) |
Oct 17, 2022 | 59.30 | 59.30 | 58.70 | 58.70 | 486 | -0.27(-0.47%) |
Oct 14, 2022 | 59.16 | 59.20 | 58.98 | 58.98 | 1,204 | +0.12(+0.21%) |
Oct 13, 2022 | 58.85 | 58.85 | 58.85 | 58.85 | 188 | +0.19(+0.32%) |
Oct 12, 2022 | 59.08 | 59.08 | 58.66 | 58.66 | 530 | -0.01(-0.02%) |
Oct 11, 2022 | 58.52 | 58.67 | 58.52 | 58.67 | 480 | +0.27(+0.47%) |
Oct 10, 2022 | 58.52 | 58.52 | 58.40 | 58.40 | 286 | -0.18(-0.30%) |
Oct 07, 2022 | 58.06 | 58.74 | 58.06 | 58.57 | 1,266 | +0.96(+1.67%) |
Oct 06, 2022 | 56.89 | 57.85 | 56.89 | 57.61 | 1,545 | +1.40(+2.48%) |
Oct 05, 2022 | 56.81 | 56.81 | 56.22 | 56.22 | 606 | +0.21(+0.37%) |
Oct 04, 2022 | 55.91 | 56.26 | 55.91 | 56.01 | 783 | +1.41(+2.58%) |