Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.83 | 62.81 | 61.42 | 62.75 | 1,009,477 | +0.39(+0.62%) |
Dec 29, 2022 | 60.54 | 62.58 | 60.53 | 62.36 | 482,677 | +1.13(+1.84%) |
Dec 28, 2022 | 64.09 | 64.09 | 61.13 | 61.23 | 502,615 | -3.00(-4.68%) |
Dec 27, 2022 | 65.24 | 65.38 | 63.75 | 64.24 | 479,917 | -0.38(-0.58%) |
Dec 23, 2022 | 62.95 | 64.68 | 62.47 | 64.61 | 435,501 | +2.74(+4.42%) |
Dec 22, 2022 | 64.45 | 64.45 | 60.66 | 61.88 | 668,398 | -2.26(-3.53%) |
Dec 21, 2022 | 64.06 | 64.42 | 62.89 | 64.14 | 752,980 | +1.85(+2.97%) |
Dec 20, 2022 | 61.35 | 62.67 | 60.46 | 62.29 | 585,391 | +1.09(+1.78%) |
Dec 19, 2022 | 62.55 | 62.55 | 60.24 | 61.20 | 638,989 | -0.22(-0.35%) |
Dec 16, 2022 | 60.78 | 61.72 | 59.86 | 61.42 | 2,746,938 | -1.38(-2.20%) |
Dec 15, 2022 | 62.26 | 62.95 | 61.60 | 62.80 | 834,616 | +0.03(+0.05%) |
Dec 14, 2022 | 63.29 | 63.92 | 61.14 | 62.78 | 1,078,980 | +0.33(+0.53%) |
Dec 13, 2022 | 62.71 | 63.38 | 61.75 | 62.44 | 1,180,521 | +1.58(+2.59%) |
Dec 12, 2022 | 59.21 | 61.39 | 59.02 | 60.87 | 1,442,218 | +0.71(+1.18%) |
Dec 09, 2022 | 62.31 | 63.10 | 60.07 | 60.16 | 1,296,138 | -2.25(-3.60%) |
Dec 08, 2022 | 66.46 | 66.63 | 61.71 | 62.41 | 1,555,766 | -2.24(-3.46%) |
Dec 07, 2022 | 66.04 | 66.48 | 63.91 | 64.64 | 759,446 | -0.52(-0.79%) |
Dec 06, 2022 | 66.55 | 68.16 | 64.23 | 65.16 | 1,236,318 | -1.71(-2.56%) |
Dec 05, 2022 | 71.84 | 72.24 | 66.25 | 66.87 | 926,624 | -3.74(-5.29%) |
Dec 02, 2022 | 69.14 | 71.19 | 69.14 | 70.61 | 735,937 | +1.07(+1.54%) |
Dec 01, 2022 | 73.05 | 73.28 | 69.26 | 69.54 | 1,146,021 | -2.78(-3.85%) |
Nov 30, 2022 | 72.98 | 73.14 | 71.22 | 72.32 | 1,194,373 | +0.33(+0.46%) |
Nov 29, 2022 | 72.21 | 73.43 | 70.85 | 71.99 | 872,494 | +1.25(+1.76%) |
Nov 28, 2022 | 70.23 | 71.97 | 69.42 | 70.75 | 958,961 | -2.64(-3.59%) |
Nov 25, 2022 | 73.75 | 74.86 | 73.22 | 73.38 | 267,945 | +0.19(+0.27%) |
Nov 23, 2022 | 73.29 | 74.57 | 72.74 | 73.19 | 521,614 | -1.80(-2.40%) |
Nov 22, 2022 | 72.99 | 75.46 | 72.84 | 74.99 | 694,923 | +3.35(+4.67%) |
Nov 21, 2022 | 71.99 | 72.01 | 68.59 | 71.64 | 966,836 | -2.48(-3.35%) |
Nov 18, 2022 | 72.65 | 74.44 | 70.82 | 74.12 | 922,442 | -1.16(-1.54%) |
Nov 17, 2022 | 74.23 | 75.76 | 73.66 | 75.28 | 655,917 | -0.95(-1.25%) |
Nov 16, 2022 | 76.76 | 78.02 | 76.02 | 76.23 | 536,990 | -2.08(-2.66%) |
Nov 15, 2022 | 76.88 | 79.06 | 76.26 | 78.32 | 847,625 | +1.73(+2.26%) |
Nov 14, 2022 | 77.75 | 79.09 | 76.55 | 76.58 | 628,177 | -1.62(-2.07%) |
Nov 11, 2022 | 76.59 | 79.86 | 76.40 | 78.20 | 773,740 | +3.62(+4.85%) |
Nov 10, 2022 | 74.01 | 74.91 | 72.84 | 74.58 | 1,211,591 | +1.57(+2.15%) |
Nov 09, 2022 | 76.66 | 77.16 | 72.48 | 73.01 | 1,119,806 | -5.87(-7.44%) |
Nov 08, 2022 | 78.77 | 79.63 | 77.63 | 78.88 | 960,537 | -0.31(-0.39%) |
Nov 07, 2022 | 75.54 | 80.02 | 75.54 | 79.19 | 914,754 | +4.05(+5.39%) |
Nov 04, 2022 | 75.35 | 77.60 | 73.66 | 75.14 | 978,844 | +1.45(+1.97%) |
Nov 03, 2022 | 73.66 | 75.01 | 68.51 | 73.69 | 1,432,650 | +5.37(+7.86%) |
Nov 02, 2022 | 70.49 | 70.99 | 68.03 | 68.32 | 779,643 | -2.22(-3.15%) |
Nov 01, 2022 | 71.83 | 71.90 | 70.15 | 70.54 | 564,973 | +0.34(+0.49%) |
Oct 31, 2022 | 68.68 | 70.91 | 68.68 | 70.20 | 654,215 | +0.97(+1.41%) |
Oct 28, 2022 | 70.76 | 70.76 | 67.42 | 69.23 | 518,578 | -0.28(-0.41%) |
Oct 27, 2022 | 71.08 | 72.33 | 69.35 | 69.51 | 1,199,267 | -0.23(-0.33%) |
Oct 26, 2022 | 68.87 | 70.60 | 68.28 | 69.74 | 553,643 | +1.53(+2.24%) |
Oct 25, 2022 | 68.04 | 68.99 | 67.45 | 68.22 | 489,037 | -0.06(-0.09%) |
Oct 24, 2022 | 67.37 | 69.10 | 67.11 | 68.27 | 463,282 | +0.29(+0.43%) |
Oct 21, 2022 | 66.73 | 68.38 | 65.78 | 67.98 | 571,961 | +1.92(+2.90%) |
Oct 20, 2022 | 68.31 | 68.95 | 65.39 | 66.06 | 765,342 | -1.31(-1.95%) |
Oct 19, 2022 | 65.36 | 68.15 | 65.03 | 67.38 | 589,089 | +2.42(+3.73%) |
Oct 18, 2022 | 64.59 | 66.28 | 63.98 | 64.96 | 960,519 | -0.45(-0.68%) |
Oct 17, 2022 | 65.95 | 67.43 | 64.97 | 65.40 | 592,200 | +0.88(+1.36%) |
Oct 14, 2022 | 67.25 | 68.28 | 64.50 | 64.53 | 599,286 | -4.07(-5.93%) |
Oct 13, 2022 | 63.99 | 69.01 | 63.25 | 68.59 | 842,385 | +3.99(+6.18%) |
Oct 12, 2022 | 63.63 | 65.21 | 62.26 | 64.60 | 569,622 | +0.23(+0.36%) |
Oct 11, 2022 | 62.93 | 66.33 | 62.72 | 64.37 | 876,471 | -0.45(-0.69%) |
Oct 10, 2022 | 65.87 | 67.09 | 64.40 | 64.82 | 772,287 | -1.28(-1.94%) |
Oct 07, 2022 | 66.07 | 68.02 | 65.28 | 66.10 | 947,436 | +0.50(+0.76%) |
Oct 06, 2022 | 62.40 | 66.95 | 62.33 | 65.61 | 1,399,713 | +2.46(+3.90%) |
Oct 05, 2022 | 61.83 | 63.87 | 59.55 | 63.15 | 1,073,592 | +1.27(+2.06%) |
Oct 04, 2022 | 62.00 | 62.81 | 60.64 | 61.87 | 1,673,059 | +2.02(+3.38%) |