Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 59.90 | 60.32 | 59.15 | 59.42 | 833,664 | -0.88(-1.46%) |
Dec 29, 2022 | 58.70 | 60.30 | 58.41 | 60.30 | 1,180,165 | +1.98(+3.40%) |
Dec 28, 2022 | 58.87 | 59.25 | 58.28 | 58.32 | 824,745 | -0.51(-0.87%) |
Dec 27, 2022 | 59.60 | 59.75 | 58.63 | 58.83 | 701,324 | -0.95(-1.58%) |
Dec 23, 2022 | 58.98 | 59.78 | 58.70 | 59.78 | 747,450 | +0.98(+1.66%) |
Dec 22, 2022 | 59.66 | 59.71 | 58.13 | 58.80 | 1,330,898 | -1.39(-2.31%) |
Dec 21, 2022 | 58.74 | 60.22 | 58.67 | 60.19 | 1,304,659 | +2.15(+3.70%) |
Dec 20, 2022 | 57.37 | 58.30 | 57.29 | 58.05 | 919,912 | +0.86(+1.50%) |
Dec 19, 2022 | 57.55 | 57.98 | 56.97 | 57.19 | 1,119,728 | -0.45(-0.79%) |
Dec 16, 2022 | 57.05 | 57.83 | 56.85 | 57.64 | 2,083,464 | -0.22(-0.38%) |
Dec 15, 2022 | 58.95 | 59.12 | 57.72 | 57.87 | 1,837,242 | -1.79(-3.00%) |
Dec 14, 2022 | 60.03 | 60.92 | 59.59 | 59.65 | 2,054,104 | -0.56(-0.93%) |
Dec 13, 2022 | 61.90 | 62.35 | 59.93 | 60.21 | 1,411,976 | -0.29(-0.48%) |
Dec 12, 2022 | 59.39 | 60.50 | 59.04 | 60.50 | 974,863 | +1.06(+1.79%) |
Dec 09, 2022 | 59.77 | 60.55 | 59.35 | 59.44 | 1,294,437 | -0.64(-1.06%) |
Dec 08, 2022 | 59.76 | 60.50 | 59.43 | 60.08 | 1,243,758 | +0.63(+1.06%) |
Dec 07, 2022 | 60.69 | 61.53 | 59.37 | 59.45 | 1,571,122 | -1.77(-2.89%) |
Dec 06, 2022 | 61.14 | 61.62 | 60.43 | 61.22 | 1,680,158 | -0.21(-0.35%) |
Dec 05, 2022 | 61.82 | 61.90 | 61.13 | 61.43 | 1,805,950 | -0.94(-1.50%) |
Dec 02, 2022 | 63.01 | 63.53 | 62.20 | 62.37 | 885,828 | -1.07(-1.69%) |
Dec 01, 2022 | 63.76 | 64.26 | 62.86 | 63.44 | 777,016 | -0.32(-0.50%) |
Nov 30, 2022 | 62.21 | 63.78 | 61.22 | 63.76 | 1,517,405 | +1.81(+2.92%) |
Nov 29, 2022 | 61.14 | 62.13 | 61.00 | 61.95 | 834,621 | +0.55(+0.90%) |
Nov 28, 2022 | 62.15 | 62.87 | 61.40 | 61.40 | 1,595,180 | -1.54(-2.44%) |
Nov 25, 2022 | 62.34 | 63.14 | 62.08 | 62.94 | 300,457 | +0.77(+1.24%) |
Nov 23, 2022 | 62.75 | 63.11 | 62.04 | 62.17 | 658,667 | -0.87(-1.38%) |
Nov 22, 2022 | 62.20 | 63.08 | 61.86 | 63.03 | 1,163,686 | +1.55(+2.52%) |
Nov 21, 2022 | 61.30 | 61.55 | 60.64 | 61.48 | 889,939 | +0.17(+0.28%) |
Nov 18, 2022 | 61.49 | 61.69 | 60.62 | 61.31 | 1,267,754 | +1.08(+1.79%) |
Nov 17, 2022 | 60.06 | 61.03 | 59.79 | 60.23 | 1,702,402 | -0.66(-1.09%) |
Nov 16, 2022 | 61.14 | 61.60 | 60.69 | 60.89 | 1,080,214 | -0.18(-0.30%) |
Nov 15, 2022 | 63.31 | 63.99 | 60.95 | 61.08 | 2,642,587 | -1.44(-2.30%) |
Nov 14, 2022 | 65.56 | 65.72 | 62.38 | 62.51 | 2,536,694 | -3.27(-4.96%) |
Nov 11, 2022 | 66.60 | 66.60 | 65.40 | 65.78 | 916,234 | -0.17(-0.26%) |
Nov 10, 2022 | 65.54 | 66.50 | 65.24 | 65.95 | 1,352,871 | +1.97(+3.09%) |
Nov 09, 2022 | 64.96 | 65.19 | 63.94 | 63.98 | 905,983 | -1.65(-2.51%) |
Nov 08, 2022 | 65.72 | 65.92 | 64.79 | 65.62 | 963,919 | +0.11(+0.16%) |
Nov 07, 2022 | 64.98 | 65.57 | 64.52 | 65.52 | 1,077,902 | +1.01(+1.57%) |
Nov 04, 2022 | 63.92 | 64.69 | 63.12 | 64.51 | 1,097,477 | +1.55(+2.46%) |
Nov 03, 2022 | 63.76 | 64.33 | 62.92 | 62.96 | 1,656,468 | -1.45(-2.26%) |
Nov 02, 2022 | 65.60 | 67.12 | 64.17 | 64.41 | 3,570,809 | -1.59(-2.41%) |
Nov 01, 2022 | 66.26 | 66.26 | 65.56 | 66.00 | 1,659,393 | +0.14(+0.22%) |
Oct 31, 2022 | 65.46 | 66.20 | 65.28 | 65.86 | 1,321,765 | -0.14(-0.22%) |
Oct 28, 2022 | 64.34 | 66.11 | 63.98 | 66.00 | 1,697,564 | +2.13(+3.33%) |
Oct 27, 2022 | 64.35 | 65.14 | 63.68 | 63.87 | 1,196,186 | +0.24(+0.38%) |
Oct 26, 2022 | 65.05 | 65.67 | 63.57 | 63.63 | 1,108,066 | -1.43(-2.19%) |
Oct 25, 2022 | 63.06 | 65.15 | 62.89 | 65.06 | 2,448,695 | +1.98(+3.15%) |
Oct 24, 2022 | 61.31 | 63.10 | 61.30 | 63.07 | 1,409,802 | +2.15(+3.53%) |
Oct 21, 2022 | 60.33 | 61.27 | 59.89 | 60.92 | 1,589,428 | +0.45(+0.75%) |
Oct 20, 2022 | 61.92 | 62.14 | 60.39 | 60.47 | 1,035,115 | -1.37(-2.21%) |
Oct 19, 2022 | 62.47 | 63.05 | 61.59 | 61.84 | 807,599 | -1.15(-1.82%) |
Oct 18, 2022 | 63.00 | 63.10 | 62.23 | 62.98 | 962,367 | +1.27(+2.06%) |
Oct 17, 2022 | 62.11 | 62.58 | 61.65 | 61.71 | 839,318 | +0.66(+1.07%) |
Oct 14, 2022 | 63.03 | 63.45 | 60.96 | 61.06 | 1,343,954 | -1.58(-2.52%) |
Oct 13, 2022 | 59.17 | 62.82 | 58.83 | 62.64 | 1,395,499 | +2.54(+4.23%) |
Oct 12, 2022 | 60.51 | 60.93 | 59.88 | 60.09 | 1,112,643 | -0.80(-1.31%) |
Oct 11, 2022 | 61.38 | 61.95 | 60.71 | 60.89 | 1,167,525 | -0.77(-1.25%) |
Oct 10, 2022 | 61.91 | 62.57 | 61.37 | 61.66 | 621,465 | +0.11(+0.17%) |
Oct 07, 2022 | 61.54 | 61.72 | 60.74 | 61.56 | 773,144 | -0.46(-0.75%) |
Oct 06, 2022 | 61.52 | 62.10 | 61.30 | 62.02 | 870,000 | -0.11(-0.17%) |
Oct 05, 2022 | 62.48 | 62.87 | 61.94 | 62.13 | 1,023,579 | -1.30(-2.05%) |
Oct 04, 2022 | 61.32 | 63.47 | 61.32 | 63.43 | 1,747,278 | +3.11(+5.16%) |