Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 60.08 | 60.29 | 59.57 | 60.11 | 154,543 | -0.21(-0.35%) |
Dec 29, 2022 | 59.43 | 60.54 | 59.21 | 60.32 | 186,822 | +1.39(+2.37%) |
Dec 28, 2022 | 59.85 | 59.85 | 58.92 | 58.93 | 119,217 | -0.68(-1.14%) |
Dec 27, 2022 | 59.31 | 59.92 | 59.25 | 59.61 | 107,528 | +0.13(+0.22%) |
Dec 23, 2022 | 58.71 | 59.66 | 58.71 | 59.47 | 104,742 | +0.62(+1.05%) |
Dec 22, 2022 | 58.73 | 58.88 | 57.73 | 58.85 | 158,638 | -0.15(-0.26%) |
Dec 21, 2022 | 58.62 | 59.36 | 58.53 | 59.00 | 239,432 | +0.73(+1.25%) |
Dec 20, 2022 | 58.09 | 58.73 | 57.88 | 58.28 | 254,215 | +0.65(+1.13%) |
Dec 19, 2022 | 57.08 | 57.79 | 57.08 | 57.63 | 243,910 | +0.41(+0.72%) |
Dec 16, 2022 | 55.65 | 57.27 | 55.65 | 57.22 | 671,966 | +0.94(+1.66%) |
Dec 15, 2022 | 56.56 | 56.98 | 55.77 | 56.28 | 221,970 | -0.79(-1.39%) |
Dec 14, 2022 | 58.35 | 58.64 | 57.03 | 57.08 | 228,612 | -1.35(-2.30%) |
Dec 13, 2022 | 59.32 | 60.33 | 58.24 | 58.42 | 330,268 | -0.31(-0.53%) |
Dec 12, 2022 | 58.86 | 59.20 | 58.27 | 58.73 | 247,237 | +0.12(+0.21%) |
Dec 09, 2022 | 58.55 | 58.92 | 58.39 | 58.61 | 139,503 | -0.29(-0.50%) |
Dec 08, 2022 | 59.10 | 59.28 | 58.52 | 58.91 | 113,312 | +0.10(+0.18%) |
Dec 07, 2022 | 58.85 | 59.55 | 58.65 | 58.80 | 106,194 | -0.31(-0.53%) |
Dec 06, 2022 | 59.25 | 59.47 | 58.63 | 59.11 | 161,742 | -0.11(-0.19%) |
Dec 05, 2022 | 61.16 | 61.36 | 58.83 | 59.23 | 210,705 | -2.59(-4.19%) |
Dec 02, 2022 | 61.09 | 61.88 | 61.01 | 61.82 | 106,183 | +0.27(+0.45%) |
Dec 01, 2022 | 62.01 | 62.01 | 60.83 | 61.54 | 160,836 | -0.22(-0.35%) |
Nov 30, 2022 | 60.35 | 61.84 | 59.66 | 61.76 | 314,662 | +1.27(+2.10%) |
Nov 29, 2022 | 60.33 | 60.87 | 60.20 | 60.49 | 99,916 | -0.05(-0.08%) |
Nov 28, 2022 | 61.75 | 61.75 | 60.24 | 60.54 | 137,930 | -1.28(-2.07%) |
Nov 25, 2022 | 61.76 | 62.08 | 61.49 | 61.82 | 60,907 | +0.47(+0.77%) |
Nov 23, 2022 | 61.30 | 61.89 | 61.15 | 61.34 | 123,116 | -0.08(-0.12%) |
Nov 22, 2022 | 61.44 | 61.76 | 60.91 | 61.42 | 159,616 | +0.36(+0.59%) |
Nov 21, 2022 | 60.86 | 61.10 | 60.70 | 61.06 | 127,447 | +0.42(+0.69%) |
Nov 18, 2022 | 61.41 | 61.48 | 60.48 | 60.64 | 172,223 | +0.27(+0.44%) |
Nov 17, 2022 | 60.70 | 60.92 | 59.97 | 60.38 | 141,342 | -0.60(-0.98%) |
Nov 16, 2022 | 62.14 | 62.14 | 60.85 | 60.97 | 142,500 | -1.01(-1.64%) |
Nov 15, 2022 | 61.51 | 62.51 | 61.39 | 61.99 | 178,478 | +0.96(+1.57%) |
Nov 14, 2022 | 61.88 | 62.16 | 61.03 | 61.03 | 153,229 | -0.89(-1.44%) |
Nov 11, 2022 | 61.95 | 62.01 | 61.02 | 61.92 | 274,584 | +0.22(+0.35%) |
Nov 10, 2022 | 60.26 | 61.96 | 60.21 | 61.70 | 253,487 | +2.62(+4.43%) |
Nov 09, 2022 | 59.28 | 59.46 | 58.70 | 59.09 | 145,088 | -0.20(-0.34%) |
Nov 08, 2022 | 59.89 | 60.27 | 59.11 | 59.28 | 163,099 | -0.61(-1.01%) |
Nov 07, 2022 | 60.40 | 60.92 | 59.76 | 59.89 | 165,785 | -0.49(-0.82%) |
Nov 04, 2022 | 59.12 | 60.40 | 58.89 | 60.38 | 191,301 | +1.78(+3.04%) |
Nov 03, 2022 | 59.24 | 59.24 | 58.07 | 58.60 | 358,186 | -1.00(-1.67%) |
Nov 02, 2022 | 59.39 | 59.60 | 372,274 | +0.14(+0.24%) | ||
Nov 01, 2022 | 59.65 | 60.05 | 58.98 | 59.46 | 240,291 | +0.27(+0.45%) |
Oct 31, 2022 | 58.76 | 59.40 | 58.30 | 59.19 | 905,339 | +0.43(+0.73%) |
Oct 28, 2022 | 58.03 | 58.81 | 57.77 | 58.76 | 252,266 | +1.13(+1.96%) |
Oct 27, 2022 | 57.31 | 58.53 | 57.31 | 57.64 | 197,967 | +0.68(+1.20%) |
Oct 26, 2022 | 57.36 | 57.90 | 56.54 | 56.95 | 210,157 | -0.03(-0.05%) |
Oct 25, 2022 | 56.55 | 57.48 | 56.32 | 56.98 | 333,295 | -0.22(-0.38%) |
Oct 24, 2022 | 58.25 | 58.55 | 56.92 | 57.20 | 313,849 | -0.58(-1.00%) |
Oct 21, 2022 | 57.09 | 57.95 | 56.14 | 57.78 | 310,168 | +0.84(+1.48%) |
Oct 20, 2022 | 59.81 | 59.81 | 56.70 | 56.93 | 375,299 | -2.93(-4.89%) |
Oct 19, 2022 | 60.09 | 60.79 | 59.22 | 59.86 | 323,796 | -0.72(-1.19%) |
Oct 18, 2022 | 61.33 | 61.36 | 60.29 | 60.58 | 229,957 | +0.20(+0.33%) |
Oct 17, 2022 | 60.39 | 60.56 | 59.69 | 60.38 | 208,485 | +0.76(+1.27%) |
Oct 14, 2022 | 60.39 | 60.79 | 59.28 | 59.63 | 189,214 | -0.13(-0.22%) |
Oct 13, 2022 | 57.05 | 60.10 | 56.91 | 59.76 | 191,484 | +1.97(+3.41%) |
Oct 12, 2022 | 58.28 | 58.76 | 57.49 | 57.79 | 200,498 | -0.57(-0.97%) |
Oct 11, 2022 | 57.67 | 58.81 | 57.54 | 58.36 | 272,306 | +0.71(+1.23%) |
Oct 10, 2022 | 57.89 | 58.07 | 57.44 | 57.64 | 146,858 | +0.19(+0.33%) |
Oct 07, 2022 | 58.46 | 58.46 | 57.35 | 57.46 | 211,689 | -1.45(-2.46%) |
Oct 06, 2022 | 59.03 | 59.23 | 58.55 | 58.91 | 145,883 | -0.23(-0.38%) |
Oct 05, 2022 | 58.71 | 59.75 | 58.71 | 59.13 | 196,651 | -0.43(-0.72%) |
Oct 04, 2022 | 58.40 | 59.87 | 58.40 | 59.56 | 220,020 | +1.71(+2.95%) |