Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 59.27 | 59.42 | 58.46 | 59.10 | 2,547,966 | -0.33(-0.55%) |
Dec 29, 2022 | 58.94 | 59.59 | 58.87 | 59.43 | 2,651,478 | +0.74(+1.27%) |
Dec 28, 2022 | 59.43 | 59.82 | 58.61 | 58.69 | 3,399,272 | -0.82(-1.37%) |
Dec 27, 2022 | 59.78 | 59.79 | 59.06 | 59.50 | 4,389,332 | -0.28(-0.47%) |
Dec 23, 2022 | 58.77 | 59.76 | 58.69 | 59.78 | 1,991,378 | +0.89(+1.51%) |
Dec 22, 2022 | 59.36 | 59.59 | 58.03 | 58.89 | 3,452,195 | -0.73(-1.23%) |
Dec 21, 2022 | 59.38 | 60.14 | 59.34 | 59.62 | 4,142,562 | +1.05(+1.79%) |
Dec 20, 2022 | 58.76 | 59.04 | 58.09 | 58.57 | 4,781,538 | -0.40(-0.68%) |
Dec 19, 2022 | 58.92 | 59.48 | 58.47 | 58.97 | 3,889,810 | +0.06(+0.09%) |
Dec 16, 2022 | 59.18 | 59.52 | 57.91 | 58.92 | 11,811,375 | -1.08(-1.79%) |
Dec 15, 2022 | 59.62 | 60.35 | 59.47 | 59.99 | 4,895,683 | -0.02(-0.03%) |
Dec 14, 2022 | 60.38 | 60.92 | 59.77 | 60.01 | 5,116,966 | -0.28(-0.46%) |
Dec 13, 2022 | 61.26 | 61.66 | 59.77 | 60.29 | 4,578,821 | +0.27(+0.45%) |
Dec 12, 2022 | 59.92 | 60.24 | 59.49 | 60.02 | 5,326,760 | +0.20(+0.34%) |
Dec 09, 2022 | 59.52 | 60.24 | 59.40 | 59.82 | 4,760,164 | +0.36(+0.61%) |
Dec 08, 2022 | 59.03 | 59.79 | 59.02 | 59.46 | 4,161,651 | +0.45(+0.77%) |
Dec 07, 2022 | 58.20 | 59.23 | 58.20 | 59.00 | 5,598,610 | +0.80(+1.37%) |
Dec 06, 2022 | 57.87 | 58.41 | 57.79 | 58.20 | 6,016,847 | +0.44(+0.76%) |
Dec 05, 2022 | 57.83 | 58.38 | 57.31 | 57.77 | 5,471,362 | -0.61(-1.05%) |
Dec 02, 2022 | 57.85 | 58.69 | 57.66 | 58.38 | 3,636,791 | +0.08(+0.14%) |
Dec 01, 2022 | 58.85 | 59.33 | 58.08 | 58.30 | 4,226,464 | -0.24(-0.41%) |
Nov 30, 2022 | 57.09 | 58.62 | 56.71 | 58.54 | 7,578,822 | +0.94(+1.64%) |
Nov 29, 2022 | 57.23 | 57.82 | 56.80 | 57.59 | 5,724,127 | +0.52(+0.91%) |
Nov 28, 2022 | 59.68 | 59.80 | 56.87 | 57.07 | 8,371,947 | -2.88(-4.80%) |
Nov 25, 2022 | 59.91 | 60.05 | 59.65 | 59.95 | 1,829,443 | +0.31(+0.51%) |
Nov 23, 2022 | 60.21 | 60.45 | 59.34 | 59.64 | 3,551,739 | -0.72(-1.19%) |
Nov 22, 2022 | 60.43 | 60.72 | 60.17 | 60.37 | 3,384,579 | +0.00(+0.00%) |
Nov 21, 2022 | 59.76 | 60.43 | 59.73 | 60.37 | 3,062,474 | +0.55(+0.93%) |
Nov 18, 2022 | 60.09 | 60.27 | 59.45 | 59.81 | 3,236,319 | +0.27(+0.45%) |
Nov 17, 2022 | 58.44 | 59.56 | 58.36 | 59.54 | 3,340,230 | +0.53(+0.89%) |
Nov 16, 2022 | 59.66 | 59.83 | 58.88 | 59.02 | 3,860,808 | -0.83(-1.39%) |
Nov 15, 2022 | 60.00 | 60.45 | 59.13 | 59.85 | 4,799,032 | +0.61(+1.03%) |
Nov 14, 2022 | 59.92 | 60.29 | 59.22 | 59.24 | 4,320,048 | -0.83(-1.39%) |
Nov 11, 2022 | 60.64 | 60.86 | 59.77 | 60.07 | 3,849,061 | -0.36(-0.60%) |
Nov 10, 2022 | 59.86 | 60.90 | 59.27 | 60.43 | 4,995,414 | +1.96(+3.35%) |
Nov 09, 2022 | 58.50 | 59.42 | 58.33 | 58.47 | 3,223,315 | -0.08(-0.14%) |
Nov 08, 2022 | 58.41 | 59.09 | 58.10 | 58.55 | 3,244,563 | +0.19(+0.33%) |
Nov 07, 2022 | 58.35 | 58.53 | 57.86 | 58.36 | 3,586,512 | +0.11(+0.19%) |
Nov 04, 2022 | 57.23 | 58.66 | 57.04 | 58.25 | 4,009,186 | +1.28(+2.24%) |
Nov 03, 2022 | 55.82 | 57.31 | 55.42 | 56.97 | 3,057,471 | +0.52(+0.92%) |
Nov 02, 2022 | 57.12 | 57.74 | 56.03 | 56.46 | 4,476,976 | -1.05(-1.83%) |
Nov 01, 2022 | 57.78 | 58.18 | 57.33 | 57.51 | 3,879,332 | -0.06(-0.10%) |
Oct 31, 2022 | 56.89 | 57.74 | 56.86 | 57.56 | 7,206,660 | +0.19(+0.34%) |
Oct 28, 2022 | 56.16 | 57.46 | 56.08 | 57.37 | 3,236,977 | +1.08(+1.91%) |
Oct 27, 2022 | 56.17 | 56.85 | 56.06 | 56.29 | 3,694,076 | +0.50(+0.89%) |
Oct 26, 2022 | 55.70 | 56.12 | 55.44 | 55.80 | 4,142,862 | +0.10(+0.18%) |
Oct 25, 2022 | 54.40 | 55.75 | 54.32 | 55.70 | 7,152,137 | +1.36(+2.51%) |
Oct 24, 2022 | 53.66 | 54.44 | 53.55 | 54.33 | 4,569,276 | +1.27(+2.39%) |
Oct 21, 2022 | 52.84 | 53.21 | 52.19 | 53.06 | 4,106,958 | +0.15(+0.28%) |
Oct 20, 2022 | 53.32 | 53.71 | 52.90 | 52.92 | 3,458,223 | -0.33(-0.62%) |
Oct 19, 2022 | 53.52 | 54.09 | 52.86 | 53.25 | 3,975,238 | -0.74(-1.36%) |
Oct 18, 2022 | 53.68 | 54.24 | 53.42 | 53.98 | 4,419,091 | +1.05(+1.98%) |
Oct 17, 2022 | 51.90 | 53.14 | 51.69 | 52.93 | 5,445,268 | +1.80(+3.51%) |
Oct 14, 2022 | 53.63 | 53.80 | 51.10 | 51.14 | 4,513,871 | -1.85(-3.49%) |
Oct 13, 2022 | 52.04 | 53.20 | 51.44 | 52.99 | 4,823,316 | +0.02(+0.03%) |
Oct 12, 2022 | 53.28 | 53.54 | 52.96 | 52.97 | 3,183,753 | -0.49(-0.91%) |
Oct 11, 2022 | 52.85 | 53.72 | 52.58 | 53.46 | 3,938,003 | +0.65(+1.24%) |
Oct 10, 2022 | 53.69 | 54.16 | 52.78 | 52.81 | 3,428,672 | -0.63(-1.17%) |
Oct 07, 2022 | 53.59 | 54.06 | 53.11 | 53.43 | 3,570,223 | -0.45(-0.84%) |
Oct 06, 2022 | 54.84 | 55.14 | 53.61 | 53.88 | 4,204,804 | -0.92(-1.68%) |
Oct 05, 2022 | 54.90 | 55.10 | 53.78 | 54.80 | 3,646,218 | -0.69(-1.24%) |
Oct 04, 2022 | 55.06 | 56.24 | 54.81 | 55.49 | 4,200,727 | +0.97(+1.77%) |