Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.21 | 62.65 | 60.16 | 62.52 | 406,333 | +0.49(+0.79%) |
Dec 29, 2022 | 61.00 | 62.70 | 60.45 | 62.03 | 446,224 | +1.96(+3.26%) |
Dec 28, 2022 | 59.55 | 60.19 | 57.91 | 60.07 | 572,737 | +0.49(+0.82%) |
Dec 27, 2022 | 61.70 | 61.70 | 59.49 | 59.58 | 432,466 | -2.12(-3.44%) |
Dec 23, 2022 | 59.50 | 61.72 | 59.31 | 61.70 | 493,137 | +2.12(+3.56%) |
Dec 22, 2022 | 58.07 | 59.63 | 56.79 | 59.58 | 399,962 | +0.59(+1.00%) |
Dec 21, 2022 | 57.67 | 59.60 | 57.67 | 58.99 | 370,937 | +2.32(+4.09%) |
Dec 20, 2022 | 58.29 | 58.47 | 56.62 | 56.67 | 411,962 | -1.84(-3.14%) |
Dec 19, 2022 | 60.08 | 61.10 | 57.83 | 58.51 | 632,950 | -1.27(-2.12%) |
Dec 16, 2022 | 58.01 | 60.01 | 57.95 | 59.78 | 1,175,700 | +0.83(+1.41%) |
Dec 15, 2022 | 61.38 | 61.55 | 58.55 | 58.95 | 591,829 | -3.81(-6.07%) |
Dec 14, 2022 | 63.05 | 63.86 | 61.98 | 62.76 | 513,175 | -0.45(-0.71%) |
Dec 13, 2022 | 64.75 | 67.59 | 62.93 | 63.21 | 664,226 | +1.18(+1.90%) |
Dec 12, 2022 | 62.35 | 62.66 | 61.68 | 62.03 | 419,047 | -0.32(-0.51%) |
Dec 09, 2022 | 64.45 | 64.97 | 62.25 | 62.35 | 468,348 | -2.74(-4.21%) |
Dec 08, 2022 | 64.39 | 65.48 | 63.28 | 65.09 | 282,482 | +1.20(+1.88%) |
Dec 07, 2022 | 63.23 | 64.83 | 63.00 | 63.89 | 388,017 | +0.03(+0.05%) |
Dec 06, 2022 | 65.54 | 66.00 | 63.45 | 63.86 | 549,389 | -1.68(-2.56%) |
Dec 05, 2022 | 65.51 | 67.30 | 65.03 | 65.54 | 601,266 | -0.61(-0.92%) |
Dec 02, 2022 | 65.80 | 66.92 | 64.69 | 66.15 | 493,493 | -0.54(-0.81%) |
Dec 01, 2022 | 66.65 | 68.28 | 66.13 | 66.69 | 507,062 | -0.66(-0.98%) |
Nov 30, 2022 | 65.30 | 67.36 | 64.23 | 67.35 | 906,542 | +2.05(+3.14%) |
Nov 29, 2022 | 62.96 | 66.25 | 62.53 | 65.30 | 758,260 | +2.53(+4.03%) |
Nov 28, 2022 | 62.32 | 64.17 | 62.19 | 62.77 | 497,136 | -0.87(-1.37%) |
Nov 25, 2022 | 65.14 | 66.09 | 63.39 | 63.64 | 251,553 | -0.71(-1.10%) |
Nov 23, 2022 | 63.16 | 64.91 | 63.02 | 64.35 | 430,794 | +0.97(+1.53%) |
Nov 22, 2022 | 62.16 | 64.02 | 61.99 | 63.38 | 549,096 | +2.33(+3.82%) |
Nov 21, 2022 | 60.22 | 61.75 | 59.71 | 61.05 | 451,633 | -0.16(-0.26%) |
Nov 18, 2022 | 63.40 | 64.01 | 59.51 | 61.21 | 626,074 | +0.02(+0.03%) |
Nov 17, 2022 | 61.51 | 61.70 | 59.72 | 61.19 | 556,713 | -1.54(-2.45%) |
Nov 16, 2022 | 61.00 | 63.17 | 59.28 | 62.73 | 599,782 | +0.19(+0.30%) |
Nov 15, 2022 | 63.63 | 64.41 | 61.89 | 62.54 | 727,408 | +0.87(+1.41%) |
Nov 14, 2022 | 63.18 | 64.08 | 61.49 | 61.67 | 630,601 | -2.45(-3.82%) |
Nov 11, 2022 | 62.10 | 65.98 | 61.21 | 64.12 | 863,886 | +2.72(+4.43%) |
Nov 10, 2022 | 55.93 | 62.26 | 55.93 | 61.40 | 1,230,480 | +8.99(+17.15%) |
Nov 09, 2022 | 55.16 | 55.52 | 51.99 | 52.41 | 730,694 | -3.21(-5.77%) |
Nov 08, 2022 | 56.48 | 56.48 | 54.36 | 55.62 | 628,620 | -0.33(-0.59%) |
Nov 07, 2022 | 55.00 | 56.53 | 54.54 | 55.95 | 606,690 | +1.46(+2.68%) |
Nov 04, 2022 | 55.59 | 55.59 | 53.06 | 54.49 | 838,102 | +0.26(+0.48%) |
Nov 03, 2022 | 50.82 | 55.23 | 50.20 | 54.23 | 863,253 | +2.74(+5.32%) |
Nov 02, 2022 | 54.66 | 55.73 | 51.34 | 51.49 | 871,230 | -3.68(-6.67%) |
Nov 01, 2022 | 56.99 | 57.50 | 54.55 | 55.17 | 939,945 | -1.63(-2.87%) |
Oct 31, 2022 | 56.79 | 58.87 | 56.38 | 56.80 | 773,984 | -0.43(-0.75%) |
Oct 28, 2022 | 57.81 | 58.12 | 55.17 | 57.23 | 913,601 | -1.22(-2.09%) |
Oct 27, 2022 | 59.75 | 60.00 | 56.46 | 58.45 | 1,417,084 | -0.48(-0.81%) |
Oct 26, 2022 | 58.71 | 60.98 | 58.09 | 58.93 | 1,414,398 | +0.02(+0.03%) |
Oct 25, 2022 | 55.60 | 59.44 | 55.60 | 58.91 | 1,309,560 | +2.81(+5.01%) |
Oct 24, 2022 | 56.70 | 56.70 | 54.34 | 56.10 | 838,312 | -0.40(-0.71%) |
Oct 21, 2022 | 55.18 | 56.52 | 54.14 | 56.50 | 794,561 | +1.84(+3.37%) |
Oct 20, 2022 | 54.67 | 56.20 | 54.01 | 54.66 | 734,142 | +0.24(+0.44%) |
Oct 19, 2022 | 55.65 | 56.57 | 53.73 | 54.42 | 1,098,276 | -3.17(-5.50%) |
Oct 18, 2022 | 60.60 | 60.91 | 57.45 | 57.59 | 808,492 | -1.41(-2.39%) |
Oct 17, 2022 | 58.04 | 59.06 | 57.62 | 59.00 | 607,217 | +2.62(+4.65%) |
Oct 14, 2022 | 58.50 | 59.54 | 56.05 | 56.38 | 594,500 | -1.26(-2.19%) |
Oct 13, 2022 | 55.29 | 58.43 | 53.78 | 57.64 | 591,639 | +0.44(+0.77%) |
Oct 12, 2022 | 56.01 | 57.26 | 54.88 | 57.20 | 677,795 | +0.85(+1.51%) |
Oct 11, 2022 | 56.10 | 58.90 | 54.50 | 56.35 | 811,539 | -0.10(-0.18%) |
Oct 10, 2022 | 58.28 | 58.28 | 55.57 | 56.45 | 820,683 | -1.50(-2.59%) |
Oct 07, 2022 | 59.77 | 60.44 | 57.61 | 57.95 | 593,599 | -2.94(-4.83%) |
Oct 06, 2022 | 60.68 | 62.39 | 60.68 | 60.89 | 434,741 | -0.16(-0.26%) |
Oct 05, 2022 | 61.63 | 62.20 | 60.06 | 61.05 | 852,264 | -1.85(-2.94%) |
Oct 04, 2022 | 62.16 | 63.45 | 61.68 | 62.90 | 614,017 | +2.59(+4.29%) |