Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.56 | 61.97 | 60.91 | 61.43 | 592,662 | -0.64(-1.03%) |
Dec 29, 2022 | 62.51 | 63.01 | 61.99 | 62.07 | 351,272 | -0.19(-0.31%) |
Dec 28, 2022 | 62.88 | 63.27 | 62.26 | 62.26 | 356,145 | -0.57(-0.91%) |
Dec 27, 2022 | 62.91 | 62.99 | 62.22 | 62.83 | 352,215 | -0.27(-0.43%) |
Dec 23, 2022 | 62.76 | 63.39 | 62.57 | 63.10 | 397,634 | +0.18(+0.29%) |
Dec 22, 2022 | 63.98 | 64.15 | 62.14 | 62.92 | 597,808 | -1.29(-2.01%) |
Dec 21, 2022 | 63.34 | 64.51 | 63.11 | 64.20 | 734,359 | +1.24(+1.96%) |
Dec 20, 2022 | 62.70 | 63.74 | 62.42 | 62.97 | 470,255 | +0.04(+0.06%) |
Dec 19, 2022 | 63.87 | 63.87 | 62.69 | 62.93 | 518,693 | -0.60(-0.95%) |
Dec 16, 2022 | 64.58 | 64.72 | 63.35 | 63.54 | 729,737 | -1.72(-2.63%) |
Dec 15, 2022 | 65.85 | 66.31 | 64.24 | 65.26 | 1,020,148 | -1.34(-2.01%) |
Dec 14, 2022 | 67.25 | 67.95 | 66.22 | 66.60 | 426,351 | -0.71(-1.05%) |
Dec 13, 2022 | 67.58 | 67.83 | 66.29 | 67.31 | 768,196 | +0.66(+0.99%) |
Dec 12, 2022 | 65.29 | 66.87 | 64.96 | 66.65 | 840,481 | +1.34(+2.05%) |
Dec 09, 2022 | 66.27 | 66.78 | 65.23 | 65.31 | 1,088,017 | -1.13(-1.70%) |
Dec 08, 2022 | 66.25 | 66.85 | 65.17 | 66.44 | 3,399,687 | -2.89(-4.17%) |
Dec 07, 2022 | 68.50 | 69.48 | 68.23 | 69.33 | 595,590 | +0.82(+1.20%) |
Dec 06, 2022 | 68.77 | 69.06 | 67.96 | 68.51 | 597,898 | -0.66(-0.95%) |
Dec 05, 2022 | 69.33 | 69.72 | 68.72 | 69.16 | 431,439 | -0.93(-1.33%) |
Dec 02, 2022 | 68.62 | 70.12 | 68.62 | 70.09 | 347,313 | +0.26(+0.38%) |
Dec 01, 2022 | 70.79 | 71.27 | 69.49 | 69.83 | 417,180 | -0.71(-1.01%) |
Nov 30, 2022 | 69.08 | 70.54 | 68.64 | 70.54 | 653,047 | +1.44(+2.08%) |
Nov 29, 2022 | 68.45 | 69.30 | 68.45 | 69.10 | 326,674 | +0.15(+0.22%) |
Nov 28, 2022 | 69.39 | 69.80 | 68.66 | 68.95 | 382,526 | -1.16(-1.65%) |
Nov 25, 2022 | 69.75 | 70.68 | 69.75 | 70.11 | 205,588 | +0.38(+0.54%) |
Nov 23, 2022 | 69.51 | 69.79 | 68.79 | 69.73 | 442,090 | +0.03(+0.04%) |
Nov 22, 2022 | 68.37 | 70.06 | 68.37 | 69.71 | 734,709 | +1.58(+2.32%) |
Nov 21, 2022 | 68.21 | 69.10 | 67.49 | 68.13 | 421,244 | -0.42(-0.61%) |
Nov 18, 2022 | 67.93 | 68.80 | 67.46 | 68.55 | 466,001 | +1.33(+1.98%) |
Nov 17, 2022 | 68.37 | 68.44 | 66.76 | 67.22 | 566,969 | -1.71(-2.48%) |
Nov 16, 2022 | 68.77 | 70.03 | 68.77 | 68.93 | 375,923 | +0.18(+0.27%) |
Nov 15, 2022 | 68.74 | 69.12 | 68.11 | 68.74 | 324,096 | +0.84(+1.24%) |
Nov 14, 2022 | 68.37 | 68.86 | 67.32 | 67.90 | 453,530 | -0.42(-0.62%) |
Nov 11, 2022 | 68.79 | 68.79 | 67.35 | 68.32 | 457,043 | -0.46(-0.68%) |
Nov 10, 2022 | 69.17 | 69.76 | 68.17 | 68.79 | 505,185 | +1.81(+2.70%) |
Nov 09, 2022 | 66.29 | 67.65 | 66.04 | 66.98 | 353,998 | +0.13(+0.20%) |
Nov 08, 2022 | 66.29 | 67.66 | 65.73 | 66.85 | 308,614 | +0.81(+1.23%) |
Nov 07, 2022 | 66.80 | 66.92 | 65.31 | 66.04 | 433,678 | -0.59(-0.88%) |
Nov 04, 2022 | 66.92 | 66.96 | 65.96 | 66.62 | 282,928 | +0.40(+0.61%) |
Nov 03, 2022 | 63.96 | 66.76 | 63.82 | 66.22 | 340,130 | +1.36(+2.09%) |
Nov 02, 2022 | 65.31 | 64.45 | 64.86 | 473,489 | -0.54(-0.82%) | |
Nov 01, 2022 | 65.04 | 65.59 | 64.21 | 65.40 | 439,037 | +1.17(+1.82%) |
Oct 31, 2022 | 63.98 | 64.86 | 63.31 | 64.23 | 496,051 | -0.59(-0.91%) |
Oct 28, 2022 | 64.40 | 65.29 | 62.98 | 64.82 | 524,609 | +0.42(+0.65%) |
Oct 27, 2022 | 64.01 | 65.14 | 63.75 | 64.40 | 405,113 | +1.02(+1.61%) |
Oct 26, 2022 | 64.26 | 64.71 | 63.22 | 63.38 | 251,411 | -0.67(-1.04%) |
Oct 25, 2022 | 62.07 | 64.20 | 61.89 | 64.05 | 803,155 | +2.23(+3.61%) |
Oct 24, 2022 | 60.41 | 62.11 | 60.29 | 61.82 | 466,032 | +1.70(+2.83%) |
Oct 21, 2022 | 59.93 | 60.70 | 59.19 | 60.12 | 372,390 | +0.38(+0.64%) |
Oct 20, 2022 | 61.30 | 61.36 | 59.54 | 59.74 | 560,314 | -1.70(-2.77%) |
Oct 19, 2022 | 62.28 | 62.28 | 60.81 | 61.44 | 405,554 | -1.65(-2.61%) |
Oct 18, 2022 | 62.96 | 63.82 | 61.91 | 63.09 | 693,815 | +1.35(+2.19%) |
Oct 17, 2022 | 60.18 | 62.65 | 59.92 | 61.73 | 828,273 | +2.82(+4.78%) |
Oct 14, 2022 | 60.10 | 60.27 | 58.33 | 58.91 | 706,985 | -0.73(-1.22%) |
Oct 13, 2022 | 58.99 | 60.04 | 57.95 | 59.64 | 1,232,157 | -0.48(-0.79%) |
Oct 12, 2022 | 62.37 | 62.37 | 60.03 | 60.12 | 499,694 | -2.28(-3.65%) |
Oct 11, 2022 | 61.27 | 62.62 | 60.86 | 62.40 | 439,389 | +0.82(+1.32%) |
Oct 10, 2022 | 62.47 | 62.98 | 61.52 | 61.59 | 291,215 | -0.94(-1.50%) |
Oct 07, 2022 | 64.14 | 64.14 | 62.27 | 62.52 | 505,930 | -1.87(-2.91%) |
Oct 06, 2022 | 65.69 | 66.05 | 64.39 | 64.39 | 445,150 | -1.29(-1.97%) |
Oct 05, 2022 | 66.29 | 66.51 | 65.14 | 65.69 | 291,690 | -1.61(-2.40%) |
Oct 04, 2022 | 66.47 | 67.38 | 66.33 | 67.30 | 503,838 | +1.78(+2.71%) |