Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.88 | 63.23 | 62.05 | 62.79 | 1,241,881 | -0.27(-0.43%) |
Dec 29, 2022 | 62.72 | 63.46 | 62.03 | 63.06 | 1,484,408 | +0.95(+1.53%) |
Dec 28, 2022 | 63.29 | 63.82 | 61.91 | 62.11 | 1,720,615 | -1.05(-1.67%) |
Dec 27, 2022 | 62.32 | 63.56 | 62.18 | 63.17 | 1,835,180 | +0.83(+1.34%) |
Dec 23, 2022 | 61.68 | 62.34 | 61.11 | 62.33 | 1,198,534 | +0.52(+0.84%) |
Dec 22, 2022 | 60.51 | 61.86 | 60.35 | 61.82 | 1,814,150 | +0.54(+0.88%) |
Dec 21, 2022 | 61.38 | 62.35 | 60.95 | 61.28 | 1,855,252 | +0.40(+0.66%) |
Dec 20, 2022 | 60.36 | 61.24 | 59.99 | 60.88 | 2,485,051 | -0.14(-0.24%) |
Dec 19, 2022 | 61.49 | 61.71 | 60.44 | 61.02 | 2,519,092 | -0.59(-0.96%) |
Dec 16, 2022 | 63.27 | 63.76 | 60.91 | 61.62 | 8,653,698 | -2.68(-4.17%) |
Dec 15, 2022 | 63.84 | 64.75 | 63.49 | 64.30 | 2,622,772 | -0.22(-0.34%) |
Dec 14, 2022 | 63.43 | 65.70 | 63.22 | 64.52 | 3,376,364 | +1.04(+1.65%) |
Dec 13, 2022 | 64.97 | 65.20 | 62.43 | 63.47 | 4,628,084 | +0.51(+0.81%) |
Dec 12, 2022 | 63.89 | 64.08 | 62.26 | 62.97 | 3,156,077 | -0.90(-1.41%) |
Dec 09, 2022 | 62.85 | 64.24 | 62.54 | 63.87 | 2,901,460 | +0.93(+1.48%) |
Dec 08, 2022 | 62.46 | 63.87 | 62.30 | 62.94 | 3,921,688 | +0.67(+1.08%) |
Dec 07, 2022 | 62.07 | 63.21 | 61.33 | 62.27 | 10,851,051 | -3.07(-4.69%) |
Dec 06, 2022 | 67.56 | 67.56 | 65.07 | 65.33 | 3,668,004 | -1.91(-2.84%) |
Dec 05, 2022 | 67.55 | 68.17 | 67.01 | 67.24 | 3,109,663 | -0.85(-1.25%) |
Dec 02, 2022 | 67.43 | 68.52 | 66.73 | 68.09 | 2,291,399 | +0.09(+0.13%) |
Dec 01, 2022 | 68.45 | 69.16 | 67.59 | 68.01 | 3,492,503 | -0.04(-0.06%) |
Nov 30, 2022 | 66.19 | 68.52 | 65.73 | 68.04 | 10,065,729 | +1.75(+2.64%) |
Nov 29, 2022 | 64.08 | 66.33 | 64.00 | 66.29 | 2,507,175 | +2.45(+3.84%) |
Nov 28, 2022 | 66.28 | 66.90 | 63.50 | 63.84 | 3,399,624 | -2.77(-4.16%) |
Nov 25, 2022 | 66.53 | 66.80 | 66.08 | 66.61 | 998,598 | +0.17(+0.26%) |
Nov 23, 2022 | 65.61 | 66.54 | 65.51 | 66.43 | 1,646,602 | +0.48(+0.73%) |
Nov 22, 2022 | 65.31 | 66.10 | 65.03 | 65.96 | 1,968,475 | +0.64(+0.98%) |
Nov 21, 2022 | 64.89 | 65.37 | 64.08 | 65.31 | 2,366,440 | +0.38(+0.59%) |
Nov 18, 2022 | 65.00 | 65.12 | 63.75 | 64.93 | 3,971,988 | +1.02(+1.59%) |
Nov 17, 2022 | 63.77 | 64.40 | 62.92 | 63.91 | 2,513,169 | -0.83(-1.29%) |
Nov 16, 2022 | 66.23 | 66.30 | 64.51 | 64.75 | 2,738,741 | -1.62(-2.45%) |
Nov 15, 2022 | 67.56 | 67.62 | 65.61 | 66.37 | 2,950,382 | -0.36(-0.54%) |
Nov 14, 2022 | 67.40 | 67.95 | 66.59 | 66.73 | 2,505,188 | -1.22(-1.80%) |
Nov 11, 2022 | 66.75 | 68.10 | 66.75 | 67.96 | 3,172,638 | +1.44(+2.17%) |
Nov 10, 2022 | 64.71 | 67.35 | 64.70 | 66.51 | 4,666,293 | +3.38(+5.35%) |
Nov 09, 2022 | 62.90 | 64.71 | 62.86 | 63.13 | 4,561,278 | -0.01(-0.02%) |
Nov 08, 2022 | 62.06 | 65.07 | 61.55 | 63.14 | 5,358,576 | +4.79(+8.22%) |
Nov 07, 2022 | 58.62 | 59.17 | 57.66 | 58.35 | 2,657,465 | +0.48(+0.84%) |
Nov 04, 2022 | 55.92 | 58.31 | 55.74 | 57.87 | 3,491,746 | +2.42(+4.37%) |
Nov 03, 2022 | 55.22 | 55.90 | 54.21 | 55.44 | 2,715,856 | -0.44(-0.78%) |
Nov 02, 2022 | 57.06 | 55.83 | 55.88 | 2,409,766 | -1.18(-2.06%) | |
Nov 01, 2022 | 57.64 | 58.00 | 56.83 | 57.06 | 1,902,630 | -0.89(-1.54%) |
Oct 31, 2022 | 57.73 | 58.79 | 57.59 | 57.95 | 2,396,844 | -0.44(-0.75%) |
Oct 28, 2022 | 56.97 | 58.57 | 56.63 | 58.39 | 2,283,356 | +1.48(+2.60%) |
Oct 27, 2022 | 57.87 | 58.54 | 56.65 | 56.91 | 2,474,594 | -0.44(-0.76%) |
Oct 26, 2022 | 57.45 | 58.19 | 57.12 | 57.34 | 4,117,193 | +0.04(+0.07%) |
Oct 25, 2022 | 54.88 | 57.36 | 54.88 | 57.31 | 2,801,648 | +2.71(+4.96%) |
Oct 24, 2022 | 55.32 | 55.60 | 53.79 | 54.60 | 3,840,008 | -0.35(-0.64%) |
Oct 21, 2022 | 55.92 | 56.08 | 54.31 | 54.95 | 5,849,087 | -1.04(-1.86%) |
Oct 20, 2022 | 56.32 | 56.88 | 55.63 | 55.99 | 1,930,143 | -0.33(-0.59%) |
Oct 19, 2022 | 56.94 | 57.45 | 56.14 | 56.33 | 1,800,211 | -1.27(-2.21%) |
Oct 18, 2022 | 57.73 | 58.43 | 56.99 | 57.60 | 2,485,665 | +0.66(+1.15%) |
Oct 17, 2022 | 55.78 | 57.04 | 55.27 | 56.94 | 2,717,129 | +2.03(+3.70%) |
Oct 14, 2022 | 56.87 | 56.87 | 54.82 | 54.91 | 2,876,771 | -1.26(-2.25%) |
Oct 13, 2022 | 54.10 | 56.25 | 53.64 | 56.18 | 2,763,734 | +1.20(+2.18%) |
Oct 12, 2022 | 54.99 | 55.36 | 54.04 | 54.98 | 2,569,522 | -0.25(-0.45%) |
Oct 11, 2022 | 54.69 | 55.48 | 53.66 | 55.23 | 3,217,635 | +0.76(+1.39%) |
Oct 10, 2022 | 55.21 | 55.62 | 54.46 | 54.47 | 3,745,764 | -1.17(-2.10%) |
Oct 07, 2022 | 56.39 | 56.73 | 55.22 | 55.63 | 2,921,270 | -1.10(-1.94%) |
Oct 06, 2022 | 58.84 | 59.03 | 56.56 | 56.74 | 2,951,508 | -2.43(-4.11%) |
Oct 05, 2022 | 60.28 | 60.37 | 58.56 | 59.17 | 3,167,423 | -1.96(-3.20%) |
Oct 04, 2022 | 62.05 | 62.97 | 60.19 | 61.12 | 4,561,790 | -0.95(-1.53%) |