Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.74 | 62.88 | 62.20 | 62.84 | 140,442 | -0.20(-0.31%) |
Dec 29, 2022 | 62.50 | 63.36 | 62.49 | 63.04 | 148,558 | +0.78(+1.25%) |
Dec 28, 2022 | 62.77 | 63.13 | 62.23 | 62.26 | 200,357 | -0.37(-0.60%) |
Dec 27, 2022 | 62.94 | 62.95 | 62.49 | 62.64 | 112,514 | -0.29(-0.47%) |
Dec 23, 2022 | 62.86 | 62.97 | 62.50 | 62.93 | 103,472 | -0.08(-0.12%) |
Dec 22, 2022 | 62.70 | 63.01 | 62.15 | 63.01 | 110,357 | -0.10(-0.16%) |
Dec 21, 2022 | 62.64 | 63.28 | 62.41 | 63.11 | 133,516 | +0.84(+1.36%) |
Dec 20, 2022 | 62.09 | 62.46 | 61.84 | 62.26 | 180,149 | +0.07(+0.11%) |
Dec 19, 2022 | 62.52 | 62.54 | 61.92 | 62.19 | 242,521 | -0.34(-0.55%) |
Dec 16, 2022 | 62.73 | 62.90 | 62.12 | 62.54 | 130,152 | -0.82(-1.30%) |
Dec 15, 2022 | 63.99 | 64.00 | 63.14 | 63.36 | 128,197 | -1.21(-1.88%) |
Dec 14, 2022 | 64.39 | 65.08 | 64.04 | 64.57 | 124,189 | +0.05(+0.08%) |
Dec 13, 2022 | 65.42 | 65.42 | 64.26 | 64.52 | 171,557 | +0.31(+0.49%) |
Dec 12, 2022 | 63.50 | 64.21 | 63.49 | 64.21 | 158,615 | +0.71(+1.13%) |
Dec 09, 2022 | 64.18 | 64.39 | 63.45 | 63.50 | 147,936 | -0.83(-1.29%) |
Dec 08, 2022 | 63.90 | 64.41 | 63.69 | 64.33 | 118,972 | +0.58(+0.91%) |
Dec 07, 2022 | 63.21 | 63.86 | 63.21 | 63.75 | 152,823 | +0.53(+0.84%) |
Dec 06, 2022 | 63.82 | 63.87 | 62.95 | 63.22 | 328,000 | -0.64(-1.00%) |
Dec 05, 2022 | 64.29 | 64.29 | 63.72 | 63.86 | 258,908 | -0.79(-1.23%) |
Dec 02, 2022 | 63.79 | 64.70 | 63.79 | 64.65 | 125,350 | +0.23(+0.36%) |
Dec 01, 2022 | 64.40 | 64.68 | 64.10 | 64.42 | 345,778 | +0.21(+0.32%) |
Nov 30, 2022 | 62.71 | 64.21 | 62.38 | 64.21 | 211,226 | +1.73(+2.77%) |
Nov 29, 2022 | 62.61 | 62.65 | 62.23 | 62.48 | 162,088 | -0.22(-0.34%) |
Nov 28, 2022 | 62.97 | 63.36 | 62.56 | 62.69 | 208,134 | -0.53(-0.84%) |
Nov 25, 2022 | 62.87 | 63.23 | 62.87 | 63.22 | 35,979 | +0.35(+0.56%) |
Nov 23, 2022 | 62.60 | 62.94 | 62.46 | 62.87 | 130,183 | +0.30(+0.49%) |
Nov 22, 2022 | 62.21 | 62.61 | 62.08 | 62.57 | 101,530 | +0.51(+0.82%) |
Nov 21, 2022 | 61.94 | 62.27 | 61.87 | 62.06 | 93,598 | +0.00(+0.00%) |
Nov 18, 2022 | 61.80 | 62.18 | 61.66 | 62.06 | 132,268 | +0.68(+1.10%) |
Nov 17, 2022 | 61.03 | 61.58 | 60.87 | 61.38 | 114,831 | -0.13(-0.21%) |
Nov 16, 2022 | 61.65 | 62.13 | 61.40 | 61.51 | 132,184 | -0.16(-0.25%) |
Nov 15, 2022 | 62.22 | 62.42 | 61.21 | 61.66 | 375,624 | -0.02(-0.03%) |
Nov 14, 2022 | 61.78 | 62.42 | 61.65 | 61.68 | 135,418 | +0.03(+0.05%) |
Nov 11, 2022 | 62.20 | 62.20 | 60.98 | 61.66 | 118,558 | -0.55(-0.88%) |
Nov 10, 2022 | 61.89 | 62.36 | 61.31 | 62.20 | 131,185 | +1.71(+2.83%) |
Nov 09, 2022 | 60.96 | 61.41 | 60.37 | 60.49 | 102,106 | -0.73(-1.20%) |
Nov 08, 2022 | 61.00 | 61.69 | 60.53 | 61.22 | 340,750 | +0.32(+0.53%) |
Nov 07, 2022 | 60.51 | 61.10 | 60.24 | 60.90 | 114,887 | +0.55(+0.91%) |
Nov 04, 2022 | 60.68 | 60.68 | 59.50 | 60.35 | 116,594 | +0.23(+0.37%) |
Nov 03, 2022 | 59.85 | 60.38 | 59.49 | 60.13 | 197,217 | -0.20(-0.32%) |
Nov 02, 2022 | 61.40 | 60.32 | 60.32 | 127,121 | -1.14(-1.85%) | |
Nov 01, 2022 | 61.59 | 61.76 | 60.85 | 61.46 | 323,277 | +0.08(+0.13%) |
Oct 31, 2022 | 61.11 | 61.62 | 61.01 | 61.38 | 127,089 | -0.07(-0.11%) |
Oct 28, 2022 | 60.40 | 61.48 | 60.33 | 61.45 | 181,871 | +1.08(+1.78%) |
Oct 27, 2022 | 61.07 | 61.07 | 60.35 | 60.37 | 198,272 | -0.43(-0.71%) |
Oct 26, 2022 | 60.15 | 61.42 | 60.15 | 60.80 | 105,226 | +0.68(+1.12%) |
Oct 25, 2022 | 59.38 | 60.15 | 59.29 | 60.13 | 303,821 | +0.67(+1.12%) |
Oct 24, 2022 | 58.86 | 59.64 | 58.86 | 59.46 | 139,520 | +0.93(+1.59%) |
Oct 21, 2022 | 57.26 | 58.60 | 56.90 | 58.53 | 80,932 | +1.22(+2.14%) |
Oct 20, 2022 | 57.65 | 58.11 | 57.21 | 57.31 | 86,270 | -0.42(-0.73%) |
Oct 19, 2022 | 58.51 | 58.51 | 57.28 | 57.73 | 79,600 | -1.03(-1.75%) |
Oct 18, 2022 | 59.10 | 59.34 | 58.49 | 58.76 | 99,296 | +0.35(+0.60%) |
Oct 17, 2022 | 57.79 | 58.51 | 57.68 | 58.40 | 178,516 | +1.06(+1.84%) |
Oct 14, 2022 | 58.27 | 58.51 | 57.23 | 57.35 | 140,394 | -0.57(-0.98%) |
Oct 13, 2022 | 55.81 | 58.15 | 55.65 | 57.91 | 205,565 | +1.25(+2.21%) |
Oct 12, 2022 | 56.97 | 57.26 | 56.65 | 56.66 | 187,183 | -0.24(-0.43%) |
Oct 11, 2022 | 56.53 | 57.47 | 56.29 | 56.91 | 152,384 | +0.30(+0.54%) |
Oct 10, 2022 | 57.18 | 57.18 | 56.39 | 56.60 | 124,969 | -0.50(-0.87%) |
Oct 07, 2022 | 57.96 | 57.96 | 56.77 | 57.10 | 131,309 | -1.36(-2.33%) |
Oct 06, 2022 | 58.83 | 59.08 | 58.27 | 58.46 | 97,559 | -0.66(-1.11%) |
Oct 05, 2022 | 58.50 | 59.36 | 58.27 | 59.12 | 102,531 | +0.12(+0.20%) |
Oct 04, 2022 | 58.18 | 59.00 | 58.02 | 59.00 | 195,053 | +1.47(+2.55%) |