Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.05 | 63.10 | 60.80 | 62.84 | 8,014,506 | -0.08(-0.13%) |
Dec 29, 2022 | 60.00 | 63.47 | 59.90 | 62.92 | 9,984,043 | +3.84(+6.50%) |
Dec 28, 2022 | 59.00 | 60.24 | 58.40 | 59.08 | 7,553,170 | -0.78(-1.30%) |
Dec 27, 2022 | 60.21 | 61.06 | 58.34 | 59.86 | 8,561,684 | -1.03(-1.69%) |
Dec 23, 2022 | 59.88 | 60.94 | 58.82 | 60.89 | 7,281,862 | +0.30(+0.50%) |
Dec 22, 2022 | 61.20 | 61.20 | 58.62 | 60.59 | 9,726,244 | -1.99(-3.18%) |
Dec 21, 2022 | 61.74 | 63.33 | 60.63 | 62.58 | 7,844,480 | +1.17(+1.91%) |
Dec 20, 2022 | 59.34 | 61.87 | 58.90 | 61.41 | 8,740,122 | +0.97(+1.60%) |
Dec 19, 2022 | 62.24 | 62.40 | 59.98 | 60.44 | 9,294,637 | -2.07(-3.31%) |
Dec 16, 2022 | 64.98 | 65.17 | 60.71 | 62.51 | 18,776,854 | -3.38(-5.13%) |
Dec 15, 2022 | 68.49 | 69.35 | 65.43 | 65.89 | 9,266,613 | -5.36(-7.52%) |
Dec 14, 2022 | 71.07 | 72.44 | 69.64 | 71.25 | 10,547,220 | +0.22(+0.31%) |
Dec 13, 2022 | 70.37 | 72.37 | 68.80 | 71.03 | 15,364,483 | +4.83(+7.30%) |
Dec 12, 2022 | 63.79 | 66.71 | 63.36 | 66.20 | 9,094,642 | +1.60(+2.48%) |
Dec 09, 2022 | 63.10 | 65.83 | 63.10 | 64.60 | 8,418,264 | +1.23(+1.94%) |
Dec 08, 2022 | 61.60 | 63.70 | 60.50 | 63.37 | 7,826,206 | +2.30(+3.77%) |
Dec 07, 2022 | 60.83 | 61.85 | 59.62 | 61.07 | 8,710,120 | -0.23(-0.38%) |
Dec 06, 2022 | 63.12 | 63.88 | 60.20 | 61.30 | 9,422,673 | -1.84(-2.91%) |
Dec 05, 2022 | 67.40 | 67.86 | 62.40 | 63.14 | 12,594,266 | -5.04(-7.39%) |
Dec 02, 2022 | 67.27 | 68.94 | 66.62 | 68.18 | 7,721,412 | -0.99(-1.43%) |
Dec 01, 2022 | 68.02 | 69.24 | 66.66 | 69.17 | 9,409,456 | +1.40(+2.07%) |
Nov 30, 2022 | 62.10 | 68.00 | 61.85 | 67.77 | 14,270,630 | +5.66(+9.11%) |
Nov 29, 2022 | 62.07 | 63.89 | 61.73 | 62.11 | 8,210,781 | +0.74(+1.21%) |
Nov 28, 2022 | 61.91 | 63.83 | 61.12 | 61.37 | 7,239,891 | -2.01(-3.17%) |
Nov 25, 2022 | 63.99 | 63.99 | 62.51 | 63.38 | 4,168,823 | -0.54(-0.84%) |
Nov 23, 2022 | 62.64 | 64.26 | 61.92 | 63.92 | 8,194,483 | +1.20(+1.91%) |
Nov 22, 2022 | 61.53 | 63.07 | 60.10 | 62.72 | 8,993,181 | +0.87(+1.41%) |
Nov 21, 2022 | 64.60 | 64.94 | 60.80 | 61.85 | 12,234,049 | -3.97(-6.03%) |
Nov 18, 2022 | 69.04 | 69.32 | 65.14 | 65.82 | 9,734,592 | -2.17(-3.19%) |
Nov 17, 2022 | 67.02 | 68.92 | 66.29 | 67.99 | 9,251,137 | -1.56(-2.24%) |
Nov 16, 2022 | 71.63 | 72.92 | 68.61 | 69.55 | 11,748,595 | -3.83(-5.22%) |
Nov 15, 2022 | 74.77 | 75.77 | 72.02 | 73.38 | 13,327,201 | +3.11(+4.43%) |
Nov 14, 2022 | 70.25 | 72.35 | 69.44 | 70.27 | 11,807,212 | -1.39(-1.94%) |
Nov 11, 2022 | 65.09 | 72.43 | 64.37 | 71.66 | 21,128,136 | +4.26(+6.32%) |
Nov 10, 2022 | 63.09 | 68.59 | 63.09 | 67.40 | 28,609,444 | +10.19(+17.81%) |
Nov 09, 2022 | 60.40 | 60.48 | 57.09 | 57.21 | 18,902,596 | -5.30(-8.48%) |
Nov 08, 2022 | 63.19 | 65.80 | 60.16 | 62.51 | 26,530,896 | -0.16(-0.26%) |
Nov 07, 2022 | 62.17 | 64.75 | 61.37 | 62.67 | 22,848,632 | +2.56(+4.26%) |
Nov 04, 2022 | 60.35 | 63.70 | 57.66 | 60.11 | 44,573,340 | +6.20(+11.50%) |
Nov 03, 2022 | 53.40 | 55.10 | 51.34 | 53.91 | 20,703,324 | -0.73(-1.34%) |
Nov 02, 2022 | 58.64 | 54.51 | 54.64 | 15,344,813 | -4.36(-7.39%) | |
Nov 01, 2022 | 62.28 | 62.83 | 58.62 | 59.00 | 12,003,263 | -1.07(-1.78%) |
Oct 31, 2022 | 61.25 | 61.94 | 59.87 | 60.07 | 10,540,307 | -1.22(-1.99%) |
Oct 28, 2022 | 59.61 | 61.33 | 58.77 | 61.29 | 10,612,226 | +1.03(+1.71%) |
Oct 27, 2022 | 60.23 | 61.93 | 59.52 | 60.26 | 9,596,591 | +0.79(+1.33%) |
Oct 26, 2022 | 58.24 | 62.48 | 57.97 | 59.47 | 12,551,860 | -0.19(-0.32%) |
Oct 25, 2022 | 56.96 | 60.32 | 56.96 | 59.66 | 12,980,269 | +2.67(+4.69%) |
Oct 24, 2022 | 55.62 | 57.71 | 53.97 | 56.99 | 12,590,641 | +1.00(+1.79%) |
Oct 21, 2022 | 54.00 | 56.33 | 52.34 | 55.99 | 13,987,725 | +0.81(+1.47%) |
Oct 20, 2022 | 53.95 | 57.64 | 53.66 | 55.18 | 12,543,905 | +1.24(+2.30%) |
Oct 19, 2022 | 56.55 | 56.55 | 53.49 | 53.94 | 13,601,764 | -3.33(-5.81%) |
Oct 18, 2022 | 58.93 | 59.74 | 55.51 | 57.27 | 15,224,794 | +1.35(+2.41%) |
Oct 17, 2022 | 53.60 | 56.77 | 53.35 | 55.92 | 15,337,066 | +4.41(+8.56%) |
Oct 14, 2022 | 57.00 | 58.28 | 51.45 | 51.51 | 16,298,608 | -4.72(-8.39%) |
Oct 13, 2022 | 53.03 | 56.59 | 51.89 | 56.23 | 18,313,376 | +0.09(+0.16%) |
Oct 12, 2022 | 53.59 | 56.55 | 52.43 | 56.14 | 16,640,374 | +2.69(+5.03%) |
Oct 11, 2022 | 56.22 | 56.34 | 52.67 | 53.45 | 18,191,400 | -3.17(-5.60%) |
Oct 10, 2022 | 57.42 | 57.88 | 55.52 | 56.62 | 9,649,564 | -0.79(-1.38%) |
Oct 07, 2022 | 59.86 | 60.45 | 56.89 | 57.41 | 11,231,978 | -4.52(-7.30%) |
Oct 06, 2022 | 61.79 | 63.44 | 61.29 | 61.93 | 8,287,330 | -0.22(-0.35%) |
Oct 05, 2022 | 60.70 | 62.62 | 59.89 | 62.15 | 10,633,476 | -0.26(-0.42%) |
Oct 04, 2022 | 58.28 | 63.14 | 58.15 | 62.41 | 22,457,638 | +6.63(+11.89%) |