Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.28 | 58.28 | 57.78 | 58.16 | 19,808 | -0.23(-0.39%) |
Dec 29, 2022 | 58.26 | 58.54 | 58.23 | 58.39 | 13,009 | +0.57(+0.99%) |
Dec 28, 2022 | 58.59 | 58.59 | 57.73 | 57.81 | 8,530 | -0.72(-1.23%) |
Dec 27, 2022 | 58.34 | 58.70 | 58.30 | 58.53 | 18,088 | +0.32(+0.54%) |
Dec 23, 2022 | 58.15 | 58.22 | 57.97 | 58.22 | 16,643 | +0.37(+0.64%) |
Dec 22, 2022 | 57.85 | 57.85 | 57.32 | 57.85 | 4,849 | -0.48(-0.82%) |
Dec 21, 2022 | 58.00 | 58.33 | 58.00 | 58.33 | 6,902 | +0.75(+1.31%) |
Dec 20, 2022 | 57.37 | 57.67 | 57.30 | 57.57 | 13,456 | +0.34(+0.59%) |
Dec 19, 2022 | 57.77 | 57.77 | 57.05 | 57.24 | 51,322 | -0.21(-0.36%) |
Dec 16, 2022 | 57.42 | 57.50 | 56.96 | 57.45 | 23,639 | -0.47(-0.81%) |
Dec 15, 2022 | 59.82 | 59.82 | 57.58 | 57.92 | 83,679 | -3.00(-4.93%) |
Dec 14, 2022 | 61.50 | 61.56 | 60.79 | 60.92 | 9,668 | -0.25(-0.41%) |
Dec 13, 2022 | 61.96 | 61.96 | 61.17 | 61.17 | 5,721 | +0.34(+0.56%) |
Dec 12, 2022 | 60.47 | 60.83 | 60.23 | 60.83 | 9,196 | +0.80(+1.33%) |
Dec 09, 2022 | 60.36 | 60.50 | 60.03 | 60.03 | 6,296 | -0.33(-0.54%) |
Dec 08, 2022 | 60.36 | 60.53 | 60.28 | 60.36 | 4,239 | +0.23(+0.38%) |
Dec 07, 2022 | 60.18 | 60.30 | 60.08 | 60.14 | 3,607 | +0.15(+0.26%) |
Dec 06, 2022 | 60.04 | 60.41 | 59.73 | 59.98 | 6,327 | -0.25(-0.42%) |
Dec 05, 2022 | 60.70 | 60.70 | 60.12 | 60.24 | 118,912 | -0.87(-1.42%) |
Dec 02, 2022 | 60.98 | 61.18 | 60.73 | 61.11 | 11,018 | -0.09(-0.15%) |
Dec 01, 2022 | 61.28 | 61.30 | 61.06 | 61.19 | 6,958 | +0.12(+0.19%) |
Nov 30, 2022 | 60.47 | 61.08 | 59.74 | 61.08 | 6,206 | +0.94(+1.56%) |
Nov 29, 2022 | 60.19 | 60.26 | 59.80 | 60.14 | 39,576 | +0.25(+0.41%) |
Nov 28, 2022 | 60.35 | 60.41 | 59.89 | 59.89 | 7,259 | -0.89(-1.46%) |
Nov 25, 2022 | 60.81 | 60.86 | 60.78 | 60.78 | 4,177 | +0.22(+0.36%) |
Nov 23, 2022 | 60.47 | 60.59 | 60.44 | 60.56 | 4,811 | +0.22(+0.37%) |
Nov 22, 2022 | 60.26 | 60.34 | 59.99 | 60.33 | 18,598 | +0.51(+0.84%) |
Nov 21, 2022 | 59.63 | 59.88 | 59.63 | 59.83 | 9,259 | +0.33(+0.56%) |
Nov 18, 2022 | 59.52 | 59.58 | 59.22 | 59.50 | 14,424 | +0.59(+1.00%) |
Nov 17, 2022 | 58.67 | 58.99 | 58.53 | 58.90 | 8,156 | -0.27(-0.46%) |
Nov 16, 2022 | 59.37 | 59.39 | 59.17 | 59.17 | 4,165 | -0.05(-0.08%) |
Nov 15, 2022 | 59.59 | 59.59 | 59.10 | 59.22 | 7,823 | +0.42(+0.71%) |
Nov 14, 2022 | 58.80 | 59.48 | 58.80 | 58.81 | 9,520 | -0.35(-0.59%) |
Nov 11, 2022 | 59.33 | 59.33 | 58.81 | 59.15 | 12,859 | +0.17(+0.29%) |
Nov 10, 2022 | 58.42 | 58.98 | 58.23 | 58.98 | 3,492 | +2.03(+3.57%) |
Nov 09, 2022 | 57.40 | 57.44 | 56.94 | 56.95 | 5,238 | -0.74(-1.28%) |
Nov 08, 2022 | 57.56 | 58.00 | 57.46 | 57.69 | 11,886 | -0.03(-0.04%) |
Nov 07, 2022 | 57.59 | 57.78 | 57.50 | 57.71 | 15,200 | +0.33(+0.57%) |
Nov 04, 2022 | 57.19 | 57.43 | 56.70 | 57.39 | 2,949 | +0.90(+1.59%) |
Nov 03, 2022 | 56.22 | 56.57 | 56.11 | 56.49 | 14,877 | -0.30(-0.53%) |
Nov 02, 2022 | 57.47 | 57.78 | 56.79 | 56.79 | 5,703 | -0.94(-1.62%) |
Nov 01, 2022 | 58.30 | 58.30 | 57.72 | 57.72 | 31,544 | +0.00(+0.01%) |
Oct 31, 2022 | 57.79 | 57.82 | 57.63 | 57.72 | 7,298 | -0.25(-0.43%) |
Oct 28, 2022 | 57.08 | 57.99 | 57.08 | 57.97 | 3,604 | +1.36(+2.40%) |
Oct 27, 2022 | 57.08 | 57.08 | 56.61 | 56.61 | 6,068 | +0.14(+0.24%) |
Oct 26, 2022 | 56.61 | 56.62 | 56.47 | 56.47 | 12,658 | +0.25(+0.45%) |
Oct 25, 2022 | 55.82 | 56.26 | 55.82 | 56.22 | 10,855 | +0.52(+0.94%) |
Oct 24, 2022 | 55.60 | 55.88 | 55.58 | 55.70 | 8,462 | +0.67(+1.22%) |
Oct 21, 2022 | 54.59 | 55.03 | 54.37 | 55.03 | 1,800 | +1.01(+1.88%) |
Oct 20, 2022 | 54.60 | 54.69 | 54.01 | 54.01 | 2,006 | -0.69(-1.26%) |
Oct 19, 2022 | 55.13 | 55.13 | 54.62 | 54.70 | 2,946 | -0.26(-0.47%) |
Oct 18, 2022 | 54.93 | 55.33 | 54.74 | 54.96 | 18,514 | +0.56(+1.03%) |
Oct 17, 2022 | 54.55 | 54.55 | 54.36 | 54.40 | 4,820 | +0.79(+1.48%) |
Oct 14, 2022 | 54.29 | 54.62 | 53.47 | 53.61 | 3,889 | -0.61(-1.12%) |
Oct 13, 2022 | 52.08 | 54.40 | 51.93 | 54.22 | 5,336 | +1.46(+2.76%) |
Oct 12, 2022 | 52.87 | 53.18 | 52.76 | 52.76 | 4,568 | -0.34(-0.64%) |
Oct 11, 2022 | 53.06 | 53.10 | 53.04 | 53.10 | 4,739 | -0.04(-0.08%) |
Oct 10, 2022 | 53.31 | 53.31 | 52.95 | 53.14 | 5,256 | -0.05(-0.09%) |
Oct 07, 2022 | 53.73 | 53.73 | 53.19 | 53.19 | 2,016 | -1.01(-1.87%) |
Oct 06, 2022 | 54.53 | 54.53 | 54.20 | 54.20 | 629 | -0.78(-1.41%) |
Oct 05, 2022 | 54.81 | 55.26 | 54.53 | 54.98 | 4,767 | -0.07(-0.13%) |
Oct 04, 2022 | 54.48 | 55.05 | 54.48 | 55.05 | 3,947 | +1.47(+2.75%) |