Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.93 | 61.93 | 61.38 | 61.78 | 105,996 | -0.20(-0.32%) |
Dec 29, 2022 | 62.05 | 62.22 | 61.89 | 61.98 | 155,251 | +0.15(+0.24%) |
Dec 28, 2022 | 62.69 | 62.81 | 61.83 | 61.83 | 56,490 | -0.81(-1.29%) |
Dec 27, 2022 | 62.69 | 62.76 | 62.47 | 62.64 | 51,174 | +0.11(+0.17%) |
Dec 23, 2022 | 62.07 | 62.53 | 61.96 | 62.53 | 46,045 | +0.51(+0.82%) |
Dec 22, 2022 | 62.04 | 62.04 | 61.25 | 62.02 | 37,836 | -0.25(-0.41%) |
Dec 21, 2022 | 62.10 | 62.45 | 61.91 | 62.27 | 243,064 | +0.44(+0.71%) |
Dec 20, 2022 | 61.63 | 62.06 | 61.51 | 61.84 | 77,079 | +0.08(+0.13%) |
Dec 19, 2022 | 62.09 | 62.47 | 61.45 | 61.76 | 614,377 | -0.22(-0.36%) |
Dec 16, 2022 | 61.65 | 62.04 | 61.30 | 61.98 | 64,251 | -0.15(-0.24%) |
Dec 15, 2022 | 62.50 | 62.50 | 61.85 | 62.13 | 40,955 | -0.90(-1.42%) |
Dec 14, 2022 | 62.93 | 63.44 | 62.64 | 63.03 | 33,886 | +0.16(+0.25%) |
Dec 13, 2022 | 63.89 | 63.89 | 62.76 | 62.87 | 80,144 | -0.28(-0.45%) |
Dec 12, 2022 | 62.79 | 63.15 | 62.55 | 63.15 | 120,555 | +0.53(+0.84%) |
Dec 09, 2022 | 63.07 | 63.19 | 62.63 | 62.63 | 28,317 | -0.71(-1.12%) |
Dec 08, 2022 | 63.47 | 63.60 | 63.10 | 63.34 | 38,429 | +0.02(+0.03%) |
Dec 07, 2022 | 63.05 | 63.52 | 63.05 | 63.32 | 70,846 | +0.35(+0.56%) |
Dec 06, 2022 | 63.31 | 63.59 | 62.67 | 62.97 | 120,841 | -0.43(-0.68%) |
Dec 05, 2022 | 63.83 | 63.83 | 63.20 | 63.40 | 36,422 | -0.83(-1.28%) |
Dec 02, 2022 | 63.52 | 64.32 | 63.43 | 64.23 | 34,173 | +0.28(+0.44%) |
Dec 01, 2022 | 64.79 | 64.79 | 63.83 | 63.94 | 143,454 | -0.59(-0.91%) |
Nov 30, 2022 | 63.63 | 64.59 | 63.28 | 64.53 | 79,108 | +0.88(+1.38%) |
Nov 29, 2022 | 63.62 | 63.87 | 63.46 | 63.65 | 30,104 | +0.01(+0.02%) |
Nov 28, 2022 | 63.78 | 63.97 | 63.49 | 63.64 | 70,563 | -0.43(-0.67%) |
Nov 25, 2022 | 63.90 | 64.13 | 63.90 | 64.07 | 10,990 | +0.21(+0.34%) |
Nov 23, 2022 | 63.80 | 64.02 | 63.76 | 63.86 | 46,130 | +0.01(+0.02%) |
Nov 22, 2022 | 63.48 | 63.87 | 63.44 | 63.85 | 127,537 | +0.82(+1.30%) |
Nov 21, 2022 | 62.28 | 63.16 | 62.28 | 63.03 | 143,445 | +0.66(+1.06%) |
Nov 18, 2022 | 62.41 | 62.74 | 61.92 | 62.36 | 46,126 | +0.45(+0.72%) |
Nov 17, 2022 | 61.45 | 61.91 | 61.45 | 61.91 | 30,370 | -0.05(-0.08%) |
Nov 16, 2022 | 61.44 | 62.23 | 61.44 | 61.96 | 131,975 | +0.50(+0.81%) |
Nov 15, 2022 | 61.93 | 61.93 | 61.00 | 61.46 | 92,029 | +0.14(+0.22%) |
Nov 14, 2022 | 61.44 | 62.29 | 61.32 | 61.33 | 202,802 | -0.10(-0.16%) |
Nov 11, 2022 | 62.11 | 62.11 | 60.68 | 61.43 | 88,912 | -0.44(-0.71%) |
Nov 10, 2022 | 62.28 | 62.35 | 61.10 | 61.86 | 36,439 | +0.88(+1.44%) |
Nov 09, 2022 | 62.02 | 62.22 | 60.96 | 60.99 | 67,994 | -1.23(-1.98%) |
Nov 08, 2022 | 61.95 | 62.62 | 61.60 | 62.22 | 157,804 | +0.20(+0.31%) |
Nov 07, 2022 | 61.68 | 62.10 | 61.54 | 62.02 | 103,725 | +0.53(+0.86%) |
Nov 04, 2022 | 61.50 | 61.84 | 60.64 | 61.49 | 30,107 | +0.66(+1.09%) |
Nov 03, 2022 | 60.64 | 61.08 | 60.17 | 60.83 | 194,423 | -0.22(-0.37%) |
Nov 02, 2022 | 61.52 | 61.05 | 61.05 | 174,491 | -0.52(-0.84%) | |
Nov 01, 2022 | 61.92 | 61.94 | 61.37 | 61.57 | 93,325 | -0.20(-0.33%) |
Oct 31, 2022 | 61.70 | 62.23 | 61.67 | 61.78 | 60,373 | -0.10(-0.16%) |
Oct 28, 2022 | 60.99 | 61.89 | 60.99 | 61.87 | 33,920 | +1.03(+1.70%) |
Oct 27, 2022 | 60.71 | 61.28 | 60.70 | 60.84 | 34,003 | +0.40(+0.66%) |
Oct 26, 2022 | 60.24 | 60.89 | 60.24 | 60.44 | 41,870 | +0.52(+0.86%) |
Oct 25, 2022 | 59.08 | 60.01 | 59.08 | 59.92 | 45,953 | +0.89(+1.50%) |
Oct 24, 2022 | 58.56 | 59.17 | 58.56 | 59.03 | 55,697 | +0.67(+1.15%) |
Oct 21, 2022 | 57.31 | 58.50 | 57.19 | 58.36 | 66,913 | +1.00(+1.73%) |
Oct 20, 2022 | 58.13 | 58.18 | 57.32 | 57.37 | 46,352 | -0.60(-1.03%) |
Oct 19, 2022 | 58.05 | 58.37 | 57.53 | 57.96 | 67,200 | -0.20(-0.35%) |
Oct 18, 2022 | 58.30 | 58.55 | 57.83 | 58.17 | 78,805 | +0.58(+1.00%) |
Oct 17, 2022 | 57.45 | 57.73 | 57.41 | 57.59 | 100,694 | +0.81(+1.43%) |
Oct 14, 2022 | 58.43 | 58.43 | 56.70 | 56.78 | 110,282 | -1.45(-2.50%) |
Oct 13, 2022 | 56.07 | 58.46 | 55.99 | 58.23 | 107,120 | +1.45(+2.56%) |
Oct 12, 2022 | 57.03 | 57.27 | 56.74 | 56.78 | 95,763 | -0.01(-0.02%) |
Oct 11, 2022 | 56.30 | 57.31 | 56.24 | 56.79 | 76,821 | +0.41(+0.73%) |
Oct 10, 2022 | 55.84 | 56.56 | 55.84 | 56.38 | 108,472 | +0.64(+1.16%) |
Oct 07, 2022 | 56.21 | 56.22 | 55.48 | 55.74 | 68,526 | -0.81(-1.43%) |
Oct 06, 2022 | 57.52 | 57.52 | 56.40 | 56.55 | 90,827 | -0.99(-1.71%) |
Oct 05, 2022 | 57.43 | 57.76 | 56.93 | 57.53 | 118,912 | -0.20(-0.35%) |
Oct 04, 2022 | 57.03 | 57.75 | 57.03 | 57.74 | 87,030 | +1.24(+2.19%) |