Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 60.30 | 61.21 | 59.25 | 61.17 | 11,346,916 | -0.49(-0.80%) |
Dec 29, 2022 | 59.94 | 62.14 | 59.70 | 61.66 | 12,164,290 | +3.03(+5.17%) |
Dec 28, 2022 | 60.83 | 61.81 | 58.54 | 58.63 | 14,207,993 | -2.26(-3.70%) |
Dec 27, 2022 | 61.55 | 61.72 | 60.02 | 60.88 | 9,299,355 | -0.70(-1.14%) |
Dec 23, 2022 | 60.09 | 61.68 | 59.29 | 61.58 | 13,105,661 | +0.92(+1.51%) |
Dec 22, 2022 | 61.77 | 61.93 | 57.72 | 60.66 | 22,630,150 | -2.72(-4.29%) |
Dec 21, 2022 | 61.96 | 63.94 | 61.67 | 63.38 | 15,890,834 | +2.71(+4.46%) |
Dec 20, 2022 | 60.04 | 61.47 | 59.40 | 60.67 | 14,782,549 | +0.21(+0.35%) |
Dec 19, 2022 | 62.15 | 62.28 | 59.60 | 60.46 | 12,314,241 | -1.55(-2.50%) |
Dec 16, 2022 | 63.01 | 63.68 | 60.94 | 62.02 | 16,480,038 | -2.35(-3.65%) |
Dec 15, 2022 | 66.82 | 67.29 | 63.45 | 64.37 | 17,936,746 | -5.16(-7.42%) |
Dec 14, 2022 | 70.67 | 72.84 | 67.86 | 69.53 | 17,266,096 | -1.33(-1.87%) |
Dec 13, 2022 | 75.25 | 75.31 | 69.39 | 70.85 | 23,034,518 | +1.56(+2.26%) |
Dec 12, 2022 | 66.86 | 69.33 | 66.52 | 69.29 | 8,449,144 | +2.79(+4.20%) |
Dec 09, 2022 | 67.32 | 68.70 | 66.41 | 66.50 | 10,867,725 | -1.54(-2.27%) |
Dec 08, 2022 | 67.47 | 68.60 | 66.63 | 68.04 | 16,833,234 | +1.57(+2.37%) |
Dec 07, 2022 | 66.36 | 67.77 | 65.90 | 66.47 | 16,739,370 | -0.43(-0.65%) |
Dec 06, 2022 | 69.79 | 70.10 | 65.72 | 66.90 | 14,361,589 | -3.03(-4.33%) |
Dec 05, 2022 | 72.34 | 72.85 | 69.14 | 69.93 | 12,742,922 | -3.97(-5.37%) |
Dec 02, 2022 | 71.34 | 74.44 | 71.31 | 73.90 | 13,950,489 | -0.35(-0.48%) |
Dec 01, 2022 | 75.06 | 75.70 | 72.79 | 74.25 | 13,983,279 | -0.04(-0.05%) |
Nov 30, 2022 | 68.12 | 74.37 | 67.08 | 74.29 | 15,784,542 | +6.27(+9.22%) |
Nov 29, 2022 | 68.42 | 69.07 | 67.01 | 68.02 | 10,591,130 | -0.38(-0.56%) |
Nov 28, 2022 | 70.08 | 71.00 | 67.94 | 68.40 | 9,668,347 | -3.42(-4.76%) |
Nov 25, 2022 | 71.58 | 72.15 | 71.42 | 71.82 | 4,060,419 | -0.05(-0.07%) |
Nov 23, 2022 | 70.42 | 72.19 | 70.28 | 71.87 | 13,097,497 | +1.23(+1.74%) |
Nov 22, 2022 | 68.86 | 70.72 | 68.16 | 70.65 | 11,177,253 | +2.74(+4.04%) |
Nov 21, 2022 | 67.95 | 68.53 | 66.87 | 67.90 | 8,577,810 | -0.82(-1.19%) |
Nov 18, 2022 | 69.56 | 69.59 | 67.12 | 68.72 | 12,222,022 | +0.94(+1.39%) |
Nov 17, 2022 | 65.82 | 68.15 | 65.65 | 67.78 | 13,594,595 | -0.73(-1.06%) |
Nov 16, 2022 | 69.19 | 69.66 | 68.10 | 68.50 | 13,988,927 | -1.57(-2.24%) |
Nov 15, 2022 | 71.41 | 72.04 | 67.99 | 70.08 | 18,898,670 | +1.73(+2.53%) |
Nov 14, 2022 | 69.14 | 71.01 | 68.19 | 68.35 | 11,884,392 | -1.82(-2.59%) |
Nov 11, 2022 | 68.65 | 70.59 | 67.59 | 70.16 | 17,081,004 | +2.01(+2.96%) |
Nov 10, 2022 | 65.06 | 68.35 | 63.94 | 68.15 | 18,711,916 | +9.57(+16.34%) |
Nov 09, 2022 | 61.37 | 61.99 | 58.29 | 58.58 | 14,787,346 | -3.87(-6.20%) |
Nov 08, 2022 | 61.99 | 63.94 | 60.36 | 62.45 | 17,318,780 | +1.00(+1.63%) |
Nov 07, 2022 | 60.37 | 61.74 | 59.35 | 61.45 | 10,860,309 | +1.72(+2.88%) |
Nov 04, 2022 | 60.05 | 60.92 | 56.80 | 59.73 | 20,991,232 | +2.45(+4.27%) |
Nov 03, 2022 | 57.54 | 58.81 | 56.25 | 57.28 | 15,743,910 | -1.91(-3.22%) |
Nov 02, 2022 | 63.67 | 59.12 | 59.19 | 21,287,790 | -4.84(-7.55%) | |
Nov 01, 2022 | 66.82 | 66.94 | 63.39 | 64.02 | 13,217,528 | -0.85(-1.30%) |
Oct 31, 2022 | 64.96 | 65.99 | 64.37 | 64.87 | 14,130,032 | -1.43(-2.16%) |
Oct 28, 2022 | 61.84 | 66.56 | 61.76 | 66.30 | 16,907,722 | +4.37(+7.06%) |
Oct 27, 2022 | 63.47 | 64.42 | 61.61 | 61.93 | 14,308,370 | -1.05(-1.67%) |
Oct 26, 2022 | 62.78 | 65.77 | 62.63 | 62.98 | 19,795,606 | -1.47(-2.29%) |
Oct 25, 2022 | 61.46 | 64.60 | 61.43 | 64.45 | 18,943,972 | +2.96(+4.81%) |
Oct 24, 2022 | 60.08 | 62.07 | 58.74 | 61.50 | 19,889,354 | +2.19(+3.70%) |
Oct 21, 2022 | 55.20 | 59.57 | 54.46 | 59.30 | 20,329,862 | +3.95(+7.14%) |
Oct 20, 2022 | 56.53 | 58.67 | 54.94 | 55.35 | 15,546,488 | -1.48(-2.61%) |
Oct 19, 2022 | 56.98 | 58.35 | 55.39 | 56.84 | 16,721,667 | -1.14(-1.97%) |
Oct 18, 2022 | 59.87 | 59.99 | 56.37 | 57.98 | 25,755,254 | +1.96(+3.49%) |
Oct 17, 2022 | 54.86 | 56.56 | 54.82 | 56.02 | 13,579,488 | +3.95(+7.59%) |
Oct 14, 2022 | 57.06 | 57.85 | 51.78 | 52.07 | 19,143,432 | -3.80(-6.81%) |
Oct 13, 2022 | 48.64 | 56.58 | 48.13 | 55.87 | 25,903,320 | +4.01(+7.73%) |
Oct 12, 2022 | 52.55 | 53.26 | 51.73 | 51.86 | 12,868,872 | -0.50(-0.96%) |
Oct 11, 2022 | 52.60 | 54.71 | 51.45 | 52.36 | 18,520,460 | -1.12(-2.09%) |
Oct 10, 2022 | 55.18 | 55.28 | 52.33 | 53.49 | 16,217,661 | -1.19(-2.18%) |
Oct 07, 2022 | 57.60 | 57.78 | 53.77 | 54.67 | 17,244,224 | -4.99(-8.37%) |
Oct 06, 2022 | 60.89 | 62.40 | 59.40 | 59.67 | 15,745,463 | -1.92(-3.11%) |
Oct 05, 2022 | 59.79 | 62.78 | 58.60 | 61.58 | 20,832,930 | -0.41(-0.67%) |
Oct 04, 2022 | 59.44 | 62.04 | 59.43 | 62.00 | 16,272,490 | +5.23(+9.21%) |