Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.62 | 62.49 | 61.29 | 62.21 | 1,282,897 | +0.04(+0.06%) |
Dec 29, 2022 | 60.46 | 62.37 | 60.36 | 62.18 | 1,048,133 | +2.01(+3.34%) |
Dec 28, 2022 | 62.48 | 62.69 | 60.01 | 60.17 | 1,221,002 | -2.32(-3.72%) |
Dec 27, 2022 | 62.04 | 62.69 | 61.68 | 62.49 | 1,187,612 | +0.45(+0.73%) |
Dec 23, 2022 | 61.70 | 62.13 | 61.13 | 62.04 | 1,083,618 | +0.14(+0.22%) |
Dec 22, 2022 | 60.63 | 61.93 | 60.02 | 61.90 | 1,510,184 | +0.67(+1.10%) |
Dec 21, 2022 | 61.47 | 62.00 | 61.13 | 61.23 | 1,965,576 | +0.50(+0.82%) |
Dec 20, 2022 | 59.88 | 61.29 | 59.78 | 60.73 | 2,049,249 | +0.40(+0.66%) |
Dec 19, 2022 | 60.78 | 61.11 | 59.43 | 60.33 | 1,628,352 | -0.69(-1.13%) |
Dec 16, 2022 | 61.67 | 62.31 | 60.13 | 61.02 | 3,660,667 | -1.67(-2.66%) |
Dec 15, 2022 | 62.86 | 63.31 | 62.36 | 62.69 | 2,506,176 | -0.38(-0.60%) |
Dec 14, 2022 | 61.40 | 63.62 | 61.40 | 63.07 | 3,537,411 | +1.36(+2.20%) |
Dec 13, 2022 | 63.26 | 63.81 | 61.39 | 61.71 | 2,573,400 | +0.33(+0.53%) |
Dec 12, 2022 | 60.75 | 61.55 | 59.50 | 61.39 | 1,319,652 | +0.97(+1.61%) |
Dec 09, 2022 | 59.93 | 60.79 | 59.64 | 60.42 | 1,703,955 | +0.31(+0.51%) |
Dec 08, 2022 | 58.95 | 61.00 | 58.95 | 60.11 | 1,977,381 | +1.15(+1.95%) |
Dec 07, 2022 | 58.95 | 59.91 | 58.44 | 58.95 | 1,540,818 | -0.31(-0.52%) |
Dec 06, 2022 | 61.55 | 61.67 | 59.08 | 59.26 | 2,482,381 | -2.28(-3.70%) |
Dec 05, 2022 | 63.29 | 63.71 | 61.00 | 61.54 | 3,169,063 | -2.59(-4.04%) |
Dec 02, 2022 | 64.19 | 64.44 | 63.57 | 64.13 | 1,793,018 | -0.85(-1.31%) |
Dec 01, 2022 | 65.80 | 66.74 | 64.83 | 64.99 | 2,114,599 | -0.39(-0.60%) |
Nov 30, 2022 | 63.78 | 65.38 | 62.86 | 65.38 | 5,054,339 | +1.26(+1.97%) |
Nov 29, 2022 | 63.44 | 64.99 | 63.13 | 64.12 | 1,724,061 | +1.00(+1.58%) |
Nov 28, 2022 | 64.32 | 64.83 | 62.95 | 63.12 | 2,649,190 | -1.87(-2.88%) |
Nov 25, 2022 | 63.61 | 65.33 | 63.36 | 64.99 | 1,029,545 | +1.37(+2.15%) |
Nov 23, 2022 | 63.49 | 64.00 | 62.98 | 63.62 | 1,426,097 | -0.34(-0.54%) |
Nov 22, 2022 | 64.52 | 64.79 | 63.54 | 63.96 | 1,894,350 | -0.11(-0.17%) |
Nov 21, 2022 | 63.93 | 64.55 | 63.37 | 64.07 | 1,604,148 | -0.23(-0.35%) |
Nov 18, 2022 | 65.04 | 65.18 | 63.23 | 64.30 | 1,950,373 | +0.24(+0.38%) |
Nov 17, 2022 | 63.44 | 64.10 | 62.99 | 64.05 | 1,973,071 | -0.50(-0.77%) |
Nov 16, 2022 | 67.15 | 67.15 | 64.49 | 64.55 | 1,412,963 | -2.92(-4.33%) |
Nov 15, 2022 | 68.41 | 68.57 | 66.76 | 67.47 | 1,238,229 | -0.03(-0.04%) |
Nov 14, 2022 | 68.55 | 69.21 | 67.50 | 67.50 | 1,625,786 | -1.51(-2.18%) |
Nov 11, 2022 | 69.06 | 69.75 | 68.27 | 69.00 | 1,577,557 | +0.54(+0.79%) |
Nov 10, 2022 | 66.61 | 68.48 | 66.61 | 68.46 | 2,958,538 | +4.29(+6.69%) |
Nov 09, 2022 | 64.08 | 64.84 | 63.77 | 64.17 | 1,231,937 | -0.71(-1.09%) |
Nov 08, 2022 | 65.77 | 65.82 | 64.38 | 64.88 | 1,286,255 | -0.42(-0.64%) |
Nov 07, 2022 | 65.50 | 66.09 | 64.49 | 65.29 | 1,667,184 | +0.32(+0.49%) |
Nov 04, 2022 | 64.57 | 65.75 | 64.07 | 64.98 | 2,102,649 | +0.98(+1.53%) |
Nov 03, 2022 | 64.40 | 64.48 | 62.78 | 64.00 | 1,194,118 | -0.62(-0.95%) |
Nov 02, 2022 | 65.01 | 64.61 | 1,253,797 | -0.87(-1.33%) | ||
Nov 01, 2022 | 66.66 | 66.66 | 65.18 | 65.49 | 1,110,156 | -0.45(-0.69%) |
Oct 31, 2022 | 65.65 | 66.28 | 64.73 | 65.94 | 2,207,450 | -0.09(-0.14%) |
Oct 28, 2022 | 64.13 | 66.06 | 63.99 | 66.03 | 2,382,837 | +1.71(+2.65%) |
Oct 27, 2022 | 67.05 | 67.16 | 63.96 | 64.32 | 2,078,846 | -1.79(-2.70%) |
Oct 26, 2022 | 66.89 | 67.38 | 64.99 | 66.11 | 3,122,854 | -2.21(-3.24%) |
Oct 25, 2022 | 66.15 | 68.32 | 66.15 | 68.32 | 4,245,560 | +2.28(+3.45%) |
Oct 24, 2022 | 66.18 | 66.73 | 65.39 | 66.05 | 1,773,151 | +0.29(+0.44%) |
Oct 21, 2022 | 65.88 | 65.88 | 64.53 | 65.76 | 1,604,144 | +0.18(+0.28%) |
Oct 20, 2022 | 65.44 | 66.55 | 64.98 | 65.58 | 1,596,216 | +0.44(+0.67%) |
Oct 19, 2022 | 65.80 | 66.51 | 64.53 | 65.14 | 1,223,636 | -2.34(-3.47%) |
Oct 18, 2022 | 68.94 | 69.09 | 66.87 | 67.48 | 1,167,712 | -0.36(-0.53%) |
Oct 17, 2022 | 67.91 | 68.53 | 67.34 | 67.84 | 1,619,630 | +1.47(+2.21%) |
Oct 14, 2022 | 67.55 | 67.83 | 66.17 | 66.37 | 1,163,738 | -0.26(-0.39%) |
Oct 13, 2022 | 63.41 | 67.02 | 62.40 | 66.64 | 1,700,632 | +2.09(+3.23%) |
Oct 12, 2022 | 64.39 | 64.88 | 63.69 | 64.55 | 1,052,596 | -0.04(-0.06%) |
Oct 11, 2022 | 63.48 | 65.15 | 62.70 | 64.59 | 1,149,615 | +0.93(+1.45%) |
Oct 10, 2022 | 64.51 | 64.97 | 63.61 | 63.66 | 1,183,773 | -1.02(-1.57%) |
Oct 07, 2022 | 65.61 | 66.37 | 64.50 | 64.68 | 1,482,437 | -1.91(-2.87%) |
Oct 06, 2022 | 67.36 | 67.55 | 65.64 | 66.59 | 1,609,626 | -0.98(-1.45%) |
Oct 05, 2022 | 68.52 | 68.94 | 65.78 | 67.57 | 1,807,922 | -2.23(-3.20%) |
Oct 04, 2022 | 69.55 | 71.02 | 69.31 | 69.80 | 1,675,655 | +1.11(+1.61%) |