Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 63.89 | 64.61 | 63.75 | 64.60 | 2,735,338 | -0.05(-0.07%) |
Dec 29, 2022 | 63.73 | 65.06 | 63.41 | 64.65 | 3,432,168 | +1.29(+2.03%) |
Dec 28, 2022 | 63.84 | 64.44 | 62.80 | 63.36 | 2,655,989 | -0.69(-1.07%) |
Dec 27, 2022 | 63.51 | 64.46 | 62.94 | 64.05 | 3,538,762 | +0.33(+0.52%) |
Dec 23, 2022 | 63.22 | 64.27 | 62.83 | 63.72 | 2,394,069 | +0.32(+0.51%) |
Dec 22, 2022 | 62.72 | 63.56 | 61.83 | 63.39 | 5,570,481 | -0.23(-0.36%) |
Dec 21, 2022 | 64.71 | 64.89 | 63.42 | 63.62 | 6,149,770 | -0.83(-1.29%) |
Dec 20, 2022 | 63.82 | 64.70 | 63.79 | 64.45 | 5,753,076 | +0.32(+0.50%) |
Dec 19, 2022 | 65.78 | 66.19 | 63.79 | 64.13 | 7,211,998 | -1.78(-2.70%) |
Dec 16, 2022 | 66.00 | 67.28 | 65.63 | 65.91 | 12,233,656 | -0.54(-0.82%) |
Dec 15, 2022 | 70.46 | 71.31 | 65.80 | 66.45 | 15,779,103 | -2.49(-3.62%) |
Dec 14, 2022 | 69.35 | 70.03 | 67.89 | 68.94 | 4,605,231 | -0.56(-0.81%) |
Dec 13, 2022 | 69.92 | 70.71 | 69.15 | 69.51 | 8,565,481 | +1.69(+2.50%) |
Dec 12, 2022 | 66.70 | 67.97 | 66.13 | 67.81 | 5,898,923 | +0.90(+1.35%) |
Dec 09, 2022 | 64.81 | 67.52 | 64.62 | 66.91 | 12,916,758 | +0.46(+0.69%) |
Dec 08, 2022 | 65.86 | 66.76 | 65.71 | 66.45 | 5,916,948 | +0.98(+1.50%) |
Dec 07, 2022 | 65.56 | 65.90 | 63.72 | 65.47 | 9,638,247 | -0.47(-0.72%) |
Dec 06, 2022 | 68.56 | 68.84 | 65.01 | 65.94 | 10,188,337 | -2.97(-4.31%) |
Dec 05, 2022 | 69.36 | 70.00 | 68.66 | 68.91 | 7,780,497 | -1.13(-1.61%) |
Dec 02, 2022 | 68.80 | 70.93 | 68.65 | 70.04 | 9,244,122 | +0.83(+1.20%) |
Dec 01, 2022 | 68.74 | 70.26 | 68.42 | 69.20 | 8,570,854 | +0.57(+0.83%) |
Nov 30, 2022 | 64.24 | 68.67 | 64.03 | 68.64 | 14,648,780 | +4.78(+7.48%) |
Nov 29, 2022 | 62.13 | 64.95 | 61.99 | 63.86 | 8,854,701 | +1.89(+3.05%) |
Nov 28, 2022 | 61.78 | 63.52 | 61.63 | 61.97 | 7,267,542 | -0.43(-0.68%) |
Nov 25, 2022 | 62.40 | 62.58 | 61.74 | 62.40 | 2,537,901 | +0.05(+0.08%) |
Nov 23, 2022 | 61.15 | 62.98 | 61.11 | 62.35 | 7,371,425 | +0.70(+1.14%) |
Nov 22, 2022 | 58.51 | 61.81 | 58.42 | 61.65 | 9,412,102 | +3.43(+5.90%) |
Nov 21, 2022 | 57.90 | 58.45 | 57.06 | 58.22 | 7,970,364 | +0.14(+0.24%) |
Nov 18, 2022 | 57.88 | 58.51 | 57.54 | 58.07 | 9,684,038 | +0.33(+0.57%) |
Nov 17, 2022 | 57.37 | 58.44 | 57.37 | 57.74 | 8,105,941 | -0.81(-1.39%) |
Nov 16, 2022 | 59.93 | 60.19 | 58.46 | 58.56 | 7,135,661 | -1.84(-3.05%) |
Nov 15, 2022 | 62.42 | 62.77 | 59.94 | 60.40 | 7,027,444 | -0.61(-1.01%) |
Nov 14, 2022 | 61.29 | 62.16 | 60.41 | 61.01 | 10,862,679 | -0.83(-1.35%) |
Nov 11, 2022 | 60.90 | 62.37 | 59.79 | 61.85 | 8,744,870 | +1.32(+2.19%) |
Nov 10, 2022 | 61.24 | 61.82 | 60.19 | 60.52 | 9,465,331 | +2.16(+3.69%) |
Nov 09, 2022 | 58.76 | 59.36 | 58.16 | 58.37 | 8,635,320 | -0.90(-1.52%) |
Nov 08, 2022 | 58.85 | 60.09 | 58.47 | 59.27 | 6,860,439 | +0.78(+1.33%) |
Nov 07, 2022 | 57.69 | 58.68 | 55.72 | 58.49 | 9,923,364 | +1.59(+2.79%) |
Nov 04, 2022 | 54.47 | 57.09 | 53.91 | 56.90 | 23,382,960 | +2.83(+5.23%) |
Nov 03, 2022 | 63.86 | 64.65 | 53.46 | 54.07 | 28,446,282 | -21.08(-28.05%) |
Nov 02, 2022 | 78.29 | 74.85 | 75.15 | 7,286,520 | -3.38(-4.30%) | |
Nov 01, 2022 | 79.37 | 79.60 | 77.99 | 78.53 | 4,238,736 | +0.05(+0.06%) |
Oct 31, 2022 | 79.98 | 80.09 | 77.52 | 78.48 | 7,159,566 | -1.81(-2.25%) |
Oct 28, 2022 | 78.79 | 80.55 | 78.63 | 80.29 | 6,937,413 | +1.72(+2.19%) |
Oct 27, 2022 | 77.73 | 79.02 | 76.56 | 78.57 | 7,954,013 | +0.89(+1.14%) |
Oct 26, 2022 | 75.97 | 78.36 | 75.96 | 77.68 | 5,557,590 | +2.07(+2.74%) |
Oct 25, 2022 | 73.82 | 75.65 | 73.82 | 75.61 | 6,019,265 | +1.84(+2.50%) |
Oct 24, 2022 | 73.66 | 74.17 | 72.59 | 73.76 | 3,451,854 | +0.16(+0.22%) |
Oct 21, 2022 | 72.10 | 73.85 | 70.76 | 73.60 | 4,982,741 | +1.21(+1.67%) |
Oct 20, 2022 | 72.78 | 73.66 | 72.02 | 72.39 | 3,262,878 | -0.17(-0.23%) |
Oct 19, 2022 | 73.42 | 73.58 | 72.27 | 72.56 | 3,508,680 | -1.29(-1.74%) |
Oct 18, 2022 | 74.51 | 74.91 | 72.83 | 73.85 | 5,909,726 | +1.00(+1.38%) |
Oct 17, 2022 | 73.67 | 73.92 | 72.60 | 72.85 | 4,682,153 | +0.84(+1.17%) |
Oct 14, 2022 | 72.82 | 73.31 | 71.79 | 72.00 | 4,997,569 | +0.13(+0.18%) |
Oct 13, 2022 | 68.56 | 72.38 | 68.44 | 71.87 | 4,262,837 | +2.10(+3.01%) |
Oct 12, 2022 | 69.91 | 70.55 | 69.06 | 69.77 | 4,321,568 | -0.47(-0.67%) |
Oct 11, 2022 | 71.11 | 71.44 | 69.67 | 70.24 | 6,347,532 | -1.37(-1.91%) |
Oct 10, 2022 | 72.95 | 72.95 | 71.17 | 71.62 | 4,552,194 | -1.30(-1.78%) |
Oct 07, 2022 | 72.43 | 73.10 | 72.02 | 72.91 | 5,101,046 | -0.52(-0.71%) |
Oct 06, 2022 | 74.80 | 75.41 | 73.35 | 73.43 | 4,690,014 | -1.84(-2.45%) |
Oct 05, 2022 | 74.41 | 75.78 | 74.12 | 75.28 | 2,946,461 | +0.06(+0.08%) |
Oct 04, 2022 | 73.64 | 75.60 | 73.20 | 75.22 | 3,490,134 | +3.03(+4.19%) |