Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 64.41 | 65.28 | 64.31 | 65.10 | 5,313,035 | +0.03(+0.05%) |
Dec 29, 2022 | 63.90 | 65.19 | 63.70 | 65.07 | 5,684,095 | +1.38(+2.17%) |
Dec 28, 2022 | 64.48 | 64.62 | 63.16 | 63.68 | 4,980,031 | -0.68(-1.05%) |
Dec 27, 2022 | 63.71 | 64.55 | 63.63 | 64.36 | 5,712,607 | +0.82(+1.28%) |
Dec 23, 2022 | 63.48 | 64.01 | 62.90 | 63.54 | 4,239,077 | +0.02(+0.02%) |
Dec 22, 2022 | 63.85 | 64.26 | 62.37 | 63.53 | 7,802,752 | -0.94(-1.46%) |
Dec 21, 2022 | 62.96 | 64.94 | 62.91 | 64.47 | 9,718,410 | +2.06(+3.30%) |
Dec 20, 2022 | 60.63 | 62.77 | 60.48 | 62.41 | 8,969,718 | +1.76(+2.91%) |
Dec 19, 2022 | 60.02 | 60.87 | 59.98 | 60.65 | 5,662,488 | +0.32(+0.53%) |
Dec 16, 2022 | 60.44 | 60.87 | 59.59 | 60.33 | 12,813,489 | -0.90(-1.47%) |
Dec 15, 2022 | 62.21 | 63.09 | 60.99 | 61.23 | 12,508,609 | -2.07(-3.26%) |
Dec 14, 2022 | 64.00 | 64.75 | 63.19 | 63.29 | 9,900,668 | -1.03(-1.61%) |
Dec 13, 2022 | 65.64 | 65.90 | 63.59 | 64.33 | 9,946,128 | -0.26(-0.40%) |
Dec 12, 2022 | 63.43 | 64.62 | 62.89 | 64.58 | 6,002,770 | +1.37(+2.16%) |
Dec 09, 2022 | 64.90 | 65.04 | 63.13 | 63.22 | 7,143,347 | -1.69(-2.61%) |
Dec 08, 2022 | 66.44 | 66.90 | 64.18 | 64.91 | 8,294,885 | -1.06(-1.61%) |
Dec 07, 2022 | 65.97 | 66.81 | 65.83 | 65.97 | 6,259,248 | -0.22(-0.33%) |
Dec 06, 2022 | 67.22 | 67.60 | 65.56 | 66.19 | 7,570,314 | +0.48(+0.73%) |
Dec 05, 2022 | 66.63 | 66.79 | 65.68 | 65.71 | 6,073,730 | -1.72(-2.56%) |
Dec 02, 2022 | 65.64 | 67.49 | 65.52 | 67.43 | 5,772,595 | +1.26(+1.90%) |
Dec 01, 2022 | 66.91 | 67.22 | 65.87 | 66.18 | 5,462,011 | -0.55(-0.83%) |
Nov 30, 2022 | 66.47 | 67.02 | 64.57 | 66.73 | 9,349,645 | +0.24(+0.36%) |
Nov 29, 2022 | 66.56 | 66.69 | 65.94 | 66.49 | 5,783,674 | +0.15(+0.22%) |
Nov 28, 2022 | 67.68 | 67.96 | 66.09 | 66.34 | 5,519,303 | -2.07(-3.03%) |
Nov 25, 2022 | 68.07 | 68.60 | 67.80 | 68.41 | 2,440,316 | +0.21(+0.31%) |
Nov 23, 2022 | 67.55 | 68.27 | 67.48 | 68.20 | 4,709,966 | +0.44(+0.65%) |
Nov 22, 2022 | 66.98 | 67.98 | 66.75 | 67.76 | 5,455,753 | +1.09(+1.64%) |
Nov 21, 2022 | 66.06 | 66.75 | 65.76 | 66.66 | 4,212,300 | +0.32(+0.48%) |
Nov 18, 2022 | 67.13 | 67.64 | 65.86 | 66.35 | 5,262,020 | +0.07(+0.11%) |
Nov 17, 2022 | 65.00 | 66.57 | 64.58 | 66.28 | 5,994,310 | +0.38(+0.58%) |
Nov 16, 2022 | 67.39 | 67.47 | 65.70 | 65.90 | 6,123,594 | -1.74(-2.57%) |
Nov 15, 2022 | 67.17 | 68.01 | 66.92 | 67.63 | 6,351,758 | +1.02(+1.53%) |
Nov 14, 2022 | 66.73 | 67.60 | 66.49 | 66.62 | 6,346,348 | -0.37(-0.56%) |
Nov 11, 2022 | 66.58 | 67.36 | 66.09 | 66.99 | 10,025,988 | +0.72(+1.09%) |
Nov 10, 2022 | 66.15 | 66.49 | 65.31 | 66.27 | 11,063,934 | +1.73(+2.68%) |
Nov 09, 2022 | 64.59 | 65.81 | 64.34 | 64.54 | 6,389,774 | -0.66(-1.01%) |
Nov 08, 2022 | 65.04 | 65.75 | 64.15 | 65.20 | 8,068,548 | +0.42(+0.65%) |
Nov 07, 2022 | 62.95 | 65.07 | 62.92 | 64.78 | 10,319,768 | +1.86(+2.95%) |
Nov 04, 2022 | 62.09 | 62.99 | 61.65 | 62.92 | 9,277,902 | +2.09(+3.43%) |
Nov 03, 2022 | 59.66 | 61.15 | 59.43 | 60.84 | 11,194,873 | +0.76(+1.27%) |
Nov 02, 2022 | 60.61 | 61.83 | 59.98 | 60.07 | 8,213,348 | -0.63(-1.04%) |
Nov 01, 2022 | 60.98 | 62.16 | 60.11 | 60.70 | 7,362,054 | +0.31(+0.51%) |
Oct 31, 2022 | 60.37 | 61.21 | 60.18 | 60.39 | 8,495,999 | -0.40(-0.66%) |
Oct 28, 2022 | 59.52 | 60.83 | 59.44 | 60.80 | 6,941,812 | +1.81(+3.07%) |
Oct 27, 2022 | 59.22 | 60.25 | 58.90 | 58.99 | 8,110,739 | +0.42(+0.72%) |
Oct 26, 2022 | 56.88 | 59.48 | 56.88 | 58.57 | 10,421,354 | +1.91(+3.37%) |
Oct 25, 2022 | 58.21 | 58.41 | 55.17 | 56.66 | 12,388,912 | -0.28(-0.49%) |
Oct 24, 2022 | 56.66 | 57.68 | 56.48 | 56.94 | 8,763,193 | +0.42(+0.74%) |
Oct 21, 2022 | 54.33 | 56.58 | 54.14 | 56.52 | 8,309,931 | +2.21(+4.07%) |
Oct 20, 2022 | 54.92 | 55.58 | 54.20 | 54.31 | 7,714,011 | -0.43(-0.79%) |
Oct 19, 2022 | 54.54 | 55.09 | 53.82 | 54.74 | 6,749,314 | -0.13(-0.24%) |
Oct 18, 2022 | 54.48 | 55.22 | 54.27 | 54.87 | 7,870,413 | +1.61(+3.02%) |
Oct 17, 2022 | 53.52 | 54.48 | 53.11 | 53.27 | 6,623,492 | +0.82(+1.57%) |
Oct 14, 2022 | 53.01 | 53.38 | 52.15 | 52.45 | 7,311,081 | -0.29(-0.54%) |
Oct 13, 2022 | 49.43 | 53.06 | 49.05 | 52.73 | 10,287,518 | +2.48(+4.94%) |
Oct 12, 2022 | 49.43 | 50.78 | 48.94 | 50.25 | 6,901,945 | +0.57(+1.16%) |
Oct 11, 2022 | 50.05 | 50.65 | 48.96 | 49.67 | 6,823,098 | -0.76(-1.51%) |
Oct 10, 2022 | 50.49 | 50.93 | 49.72 | 50.43 | 4,627,008 | +0.33(+0.65%) |
Oct 07, 2022 | 50.92 | 51.05 | 49.75 | 50.11 | 5,503,568 | -1.29(-2.51%) |
Oct 06, 2022 | 51.79 | 52.38 | 51.06 | 51.40 | 6,384,665 | -0.95(-1.81%) |
Oct 05, 2022 | 51.76 | 52.94 | 51.27 | 52.34 | 7,487,429 | -0.08(-0.15%) |
Oct 04, 2022 | 50.36 | 52.50 | 50.35 | 52.42 | 9,986,646 | +3.06(+6.19%) |