Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.00 | 61.06 | 59.36 | 60.21 | 1,618,806 | -0.74(-1.21%) |
Dec 29, 2022 | 60.98 | 61.43 | 60.80 | 60.95 | 1,498,458 | +0.11(+0.18%) |
Dec 28, 2022 | 61.72 | 61.91 | 60.71 | 60.84 | 1,274,450 | -0.75(-1.22%) |
Dec 27, 2022 | 61.19 | 61.84 | 60.76 | 61.59 | 1,130,896 | +0.60(+0.98%) |
Dec 23, 2022 | 60.29 | 61.05 | 60.10 | 60.99 | 1,068,826 | +0.64(+1.05%) |
Dec 22, 2022 | 60.60 | 60.71 | 59.29 | 60.35 | 1,705,287 | -0.67(-1.10%) |
Dec 21, 2022 | 61.04 | 61.34 | 60.60 | 61.03 | 1,455,367 | +0.32(+0.52%) |
Dec 20, 2022 | 60.86 | 60.91 | 60.06 | 60.71 | 1,347,823 | -0.07(-0.11%) |
Dec 19, 2022 | 60.82 | 61.55 | 60.20 | 60.77 | 1,492,169 | -0.14(-0.23%) |
Dec 16, 2022 | 61.81 | 61.99 | 60.21 | 60.91 | 4,925,926 | -1.53(-2.44%) |
Dec 15, 2022 | 62.84 | 62.94 | 61.76 | 62.44 | 1,981,652 | -0.86(-1.36%) |
Dec 14, 2022 | 63.66 | 64.53 | 63.06 | 63.30 | 1,785,200 | -0.21(-0.32%) |
Dec 13, 2022 | 64.09 | 64.61 | 62.53 | 63.51 | 1,801,622 | +0.42(+0.67%) |
Dec 12, 2022 | 62.03 | 63.30 | 61.51 | 63.08 | 2,042,503 | +1.53(+2.48%) |
Dec 09, 2022 | 61.19 | 62.38 | 61.09 | 61.56 | 1,596,142 | +0.37(+0.60%) |
Dec 08, 2022 | 61.19 | 61.42 | 61.00 | 61.19 | 1,931,230 | +0.03(+0.05%) |
Dec 07, 2022 | 61.70 | 62.17 | 61.04 | 61.17 | 1,879,057 | -0.61(-0.98%) |
Dec 06, 2022 | 60.86 | 61.81 | 60.82 | 61.77 | 1,940,933 | +0.84(+1.38%) |
Dec 05, 2022 | 60.60 | 61.22 | 60.53 | 60.93 | 1,337,316 | -0.23(-0.38%) |
Dec 02, 2022 | 60.56 | 61.29 | 60.38 | 61.17 | 1,772,812 | -0.14(-0.23%) |
Dec 01, 2022 | 62.70 | 62.78 | 61.24 | 61.31 | 2,970,959 | -1.07(-1.71%) |
Nov 30, 2022 | 59.31 | 62.43 | 59.08 | 62.37 | 6,263,436 | +2.95(+4.96%) |
Nov 29, 2022 | 59.08 | 59.61 | 58.56 | 59.43 | 2,370,421 | +0.11(+0.19%) |
Nov 28, 2022 | 59.55 | 59.88 | 59.12 | 59.31 | 2,789,921 | -0.79(-1.31%) |
Nov 25, 2022 | 59.91 | 60.29 | 59.71 | 60.10 | 668,967 | +0.47(+0.78%) |
Nov 23, 2022 | 58.31 | 59.65 | 58.31 | 59.63 | 1,835,625 | +1.22(+2.08%) |
Nov 22, 2022 | 58.54 | 59.51 | 58.01 | 58.42 | 1,153,154 | +0.44(+0.76%) |
Nov 21, 2022 | 57.65 | 58.38 | 57.56 | 57.98 | 1,261,400 | +0.22(+0.39%) |
Nov 18, 2022 | 56.68 | 58.07 | 56.68 | 57.75 | 1,840,662 | +1.76(+3.14%) |
Nov 17, 2022 | 56.42 | 56.57 | 55.49 | 55.99 | 1,366,102 | -1.11(-1.95%) |
Nov 16, 2022 | 56.69 | 57.42 | 56.67 | 57.11 | 1,483,069 | +0.34(+0.59%) |
Nov 15, 2022 | 56.74 | 57.49 | 56.03 | 56.77 | 2,370,906 | +0.70(+1.25%) |
Nov 14, 2022 | 56.11 | 56.65 | 55.89 | 56.07 | 1,999,756 | +0.05(+0.08%) |
Nov 11, 2022 | 56.50 | 56.58 | 55.41 | 56.02 | 1,415,173 | -0.39(-0.70%) |
Nov 10, 2022 | 55.50 | 56.55 | 54.74 | 56.41 | 2,087,674 | +2.79(+5.20%) |
Nov 09, 2022 | 54.08 | 54.44 | 53.58 | 53.62 | 1,289,644 | -0.66(-1.21%) |
Nov 08, 2022 | 54.34 | 54.78 | 53.69 | 54.28 | 1,615,313 | +0.24(+0.45%) |
Nov 07, 2022 | 55.00 | 55.13 | 53.03 | 54.04 | 1,976,308 | -1.20(-2.17%) |
Nov 04, 2022 | 55.02 | 55.92 | 54.42 | 55.23 | 1,462,351 | +0.54(+0.99%) |
Nov 03, 2022 | 54.56 | 55.29 | 54.07 | 54.69 | 1,851,255 | -0.29(-0.53%) |
Nov 02, 2022 | 55.65 | 56.63 | 54.45 | 54.98 | 3,553,016 | -1.64(-2.89%) |
Nov 01, 2022 | 56.89 | 56.89 | 55.89 | 56.62 | 1,793,992 | +0.44(+0.78%) |
Oct 31, 2022 | 55.97 | 56.54 | 55.43 | 56.18 | 2,447,258 | -0.18(-0.32%) |
Oct 28, 2022 | 54.89 | 56.41 | 54.89 | 56.36 | 2,096,194 | +1.73(+3.17%) |
Oct 27, 2022 | 53.91 | 54.91 | 53.77 | 54.63 | 2,477,175 | +1.40(+2.64%) |
Oct 26, 2022 | 53.58 | 53.85 | 52.89 | 53.22 | 1,699,591 | +0.03(+0.05%) |
Oct 25, 2022 | 52.04 | 53.52 | 51.98 | 53.19 | 4,049,044 | +1.01(+1.94%) |
Oct 24, 2022 | 52.40 | 52.87 | 51.74 | 52.18 | 1,729,336 | +0.12(+0.23%) |
Oct 21, 2022 | 51.53 | 52.40 | 51.21 | 52.06 | 1,459,375 | +0.66(+1.27%) |
Oct 20, 2022 | 53.10 | 53.10 | 51.16 | 51.41 | 1,428,293 | -1.68(-3.17%) |
Oct 19, 2022 | 52.92 | 53.53 | 52.57 | 53.09 | 1,488,614 | -0.64(-1.18%) |
Oct 18, 2022 | 54.11 | 54.44 | 53.20 | 53.73 | 1,883,316 | +0.28(+0.53%) |
Oct 17, 2022 | 52.34 | 53.60 | 52.34 | 53.45 | 2,089,010 | +1.96(+3.80%) |
Oct 14, 2022 | 53.76 | 53.99 | 51.41 | 51.49 | 2,978,568 | -1.75(-3.29%) |
Oct 13, 2022 | 51.46 | 53.53 | 50.95 | 53.24 | 1,988,690 | +1.25(+2.41%) |
Oct 12, 2022 | 53.47 | 53.74 | 51.94 | 51.99 | 1,938,090 | -1.78(-3.31%) |
Oct 11, 2022 | 53.91 | 54.62 | 53.43 | 53.76 | 1,399,244 | -0.36(-0.67%) |
Oct 10, 2022 | 55.08 | 55.70 | 54.11 | 54.13 | 1,723,429 | -0.73(-1.33%) |
Oct 07, 2022 | 54.86 | 55.15 | 54.21 | 54.86 | 2,969,997 | -0.02(-0.03%) |
Oct 06, 2022 | 56.09 | 56.14 | 54.50 | 54.88 | 3,105,799 | -1.35(-2.40%) |
Oct 05, 2022 | 56.08 | 56.78 | 55.37 | 56.23 | 2,310,351 | -0.69(-1.22%) |
Oct 04, 2022 | 55.52 | 57.02 | 55.41 | 56.92 | 3,057,340 | +1.34(+2.41%) |