Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.75 | 63.46 | 62.45 | 63.46 | 17,113 | +0.16(+0.25%) |
Dec 29, 2022 | 61.96 | 63.86 | 61.96 | 63.30 | 4,653 | +1.27(+2.05%) |
Dec 28, 2022 | 62.21 | 62.55 | 61.92 | 62.03 | 11,030 | -0.24(-0.38%) |
Dec 27, 2022 | 63.33 | 63.33 | 62.22 | 62.26 | 8,533 | -1.08(-1.70%) |
Dec 23, 2022 | 64.35 | 64.35 | 63.14 | 63.34 | 6,417 | -1.01(-1.57%) |
Dec 22, 2022 | 63.46 | 64.35 | 63.30 | 64.35 | 7,510 | -0.22(-0.34%) |
Dec 21, 2022 | 64.56 | 65.43 | 64.47 | 64.57 | 2,584 | +0.38(+0.59%) |
Dec 20, 2022 | 63.97 | 64.23 | 63.59 | 64.19 | 3,117 | +0.80(+1.26%) |
Dec 19, 2022 | 64.97 | 64.97 | 63.15 | 63.39 | 5,682 | -1.29(-2.00%) |
Dec 16, 2022 | 63.85 | 64.68 | 63.85 | 64.68 | 2,899 | +0.02(+0.03%) |
Dec 15, 2022 | 65.16 | 65.16 | 64.47 | 64.66 | 9,193 | -1.94(-2.91%) |
Dec 14, 2022 | 66.59 | 66.99 | 66.02 | 66.60 | 3,546 | +0.07(+0.11%) |
Dec 13, 2022 | 67.02 | 67.32 | 65.89 | 66.53 | 7,884 | +0.79(+1.21%) |
Dec 12, 2022 | 64.47 | 65.73 | 64.47 | 65.73 | 5,155 | +1.12(+1.73%) |
Dec 09, 2022 | 65.39 | 65.51 | 64.60 | 64.61 | 4,092 | -1.22(-1.85%) |
Dec 08, 2022 | 66.00 | 66.26 | 65.74 | 65.83 | 3,430 | +0.15(+0.23%) |
Dec 07, 2022 | 64.96 | 65.83 | 64.96 | 65.68 | 3,784 | +0.36(+0.55%) |
Dec 06, 2022 | 66.28 | 66.28 | 64.96 | 65.32 | 5,722 | -1.02(-1.54%) |
Dec 05, 2022 | 67.91 | 67.91 | 65.93 | 66.34 | 20,272 | -1.65(-2.43%) |
Dec 02, 2022 | 66.52 | 68.07 | 66.40 | 67.99 | 22,125 | +1.16(+1.74%) |
Dec 01, 2022 | 66.88 | 66.88 | 66.50 | 66.83 | 3,027 | +0.25(+0.37%) |
Nov 30, 2022 | 64.93 | 66.69 | 64.49 | 66.58 | 12,056 | +2.34(+3.65%) |
Nov 29, 2022 | 64.24 | 64.29 | 64.16 | 64.24 | 6,518 | -0.21(-0.33%) |
Nov 28, 2022 | 64.73 | 65.08 | 64.26 | 64.45 | 3,406 | -0.41(-0.63%) |
Nov 25, 2022 | 65.01 | 65.01 | 64.85 | 64.86 | 649 | -0.09(-0.14%) |
Nov 23, 2022 | 65.21 | 65.51 | 64.68 | 64.95 | 2,947 | -0.04(-0.06%) |
Nov 22, 2022 | 64.42 | 65.00 | 63.93 | 64.99 | 9,680 | +0.58(+0.90%) |
Nov 21, 2022 | 64.55 | 64.55 | 64.12 | 64.41 | 3,400 | -0.08(-0.12%) |
Nov 18, 2022 | 64.92 | 64.92 | 64.42 | 64.49 | 2,627 | +0.31(+0.48%) |
Nov 17, 2022 | 63.85 | 64.19 | 63.56 | 64.18 | 11,687 | -0.18(-0.28%) |
Nov 16, 2022 | 64.80 | 64.80 | 64.24 | 64.36 | 3,704 | -0.94(-1.44%) |
Nov 15, 2022 | 66.05 | 66.05 | 64.64 | 65.30 | 5,031 | +0.25(+0.38%) |
Nov 14, 2022 | 65.48 | 66.00 | 65.01 | 65.05 | 8,971 | -0.01(-0.02%) |
Nov 11, 2022 | 64.56 | 65.12 | 63.98 | 65.06 | 8,557 | -0.11(-0.16%) |
Nov 10, 2022 | 64.07 | 65.17 | 63.73 | 65.17 | 5,920 | +2.75(+4.41%) |
Nov 09, 2022 | 63.17 | 63.41 | 62.42 | 62.42 | 2,925 | -1.29(-2.03%) |
Nov 08, 2022 | 63.66 | 64.49 | 63.66 | 63.71 | 2,440 | +0.50(+0.79%) |
Nov 07, 2022 | 63.40 | 63.43 | 63.02 | 63.21 | 8,298 | +0.27(+0.43%) |
Nov 04, 2022 | 62.66 | 63.42 | 62.14 | 62.94 | 5,032 | -0.28(-0.44%) |
Nov 03, 2022 | 62.69 | 63.46 | 62.49 | 63.22 | 3,695 | -0.03(-0.05%) |
Nov 02, 2022 | 64.48 | 64.99 | 63.25 | 63.25 | 3,889 | -1.00(-1.55%) |
Nov 01, 2022 | 64.12 | 64.34 | 64.11 | 64.25 | 29,357 | +0.86(+1.35%) |
Oct 31, 2022 | 63.67 | 63.86 | 63.00 | 63.39 | 16,720 | -0.64(-1.01%) |
Oct 28, 2022 | 62.25 | 64.04 | 62.25 | 64.04 | 6,911 | +2.16(+3.49%) |
Oct 27, 2022 | 63.46 | 63.46 | 61.88 | 61.88 | 10,772 | -1.17(-1.86%) |
Oct 26, 2022 | 62.44 | 63.85 | 62.44 | 63.05 | 5,906 | +0.90(+1.45%) |
Oct 25, 2022 | 62.21 | 62.30 | 62.13 | 62.15 | 2,412 | +0.84(+1.37%) |
Oct 24, 2022 | 60.60 | 61.31 | 60.56 | 61.31 | 3,866 | +0.69(+1.13%) |
Oct 21, 2022 | 59.85 | 60.63 | 59.68 | 60.63 | 2,277 | +1.28(+2.15%) |
Oct 20, 2022 | 59.82 | 60.07 | 59.24 | 59.35 | 6,155 | -0.31(-0.52%) |
Oct 19, 2022 | 61.37 | 61.37 | 59.35 | 59.66 | 4,597 | -2.17(-3.51%) |
Oct 18, 2022 | 61.94 | 62.02 | 61.74 | 61.84 | 2,341 | +0.10(+0.17%) |
Oct 17, 2022 | 60.86 | 61.74 | 60.86 | 61.73 | 3,372 | +1.54(+2.56%) |
Oct 14, 2022 | 61.23 | 61.23 | 60.19 | 60.19 | 5,645 | -0.69(-1.13%) |
Oct 13, 2022 | 58.49 | 60.90 | 58.49 | 60.88 | 12,574 | +1.33(+2.23%) |
Oct 12, 2022 | 59.53 | 59.70 | 59.14 | 59.55 | 8,605 | +0.01(+0.02%) |
Oct 11, 2022 | 58.99 | 60.36 | 58.76 | 59.54 | 8,012 | +0.33(+0.55%) |
Oct 10, 2022 | 59.43 | 59.61 | 58.84 | 59.21 | 13,197 | -0.38(-0.64%) |
Oct 07, 2022 | 60.45 | 60.45 | 59.37 | 59.60 | 8,565 | -1.52(-2.48%) |
Oct 06, 2022 | 61.03 | 61.48 | 60.96 | 61.11 | 8,245 | -0.19(-0.31%) |
Oct 05, 2022 | 60.71 | 61.32 | 60.31 | 61.30 | 5,055 | +0.05(+0.08%) |
Oct 04, 2022 | 60.68 | 61.26 | 60.58 | 61.25 | 6,017 | +1.34(+2.24%) |