Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.09 | 62.09 | 61.40 | 61.76 | 24,261 | -0.54(-0.86%) |
Dec 29, 2022 | 62.07 | 62.47 | 61.94 | 62.30 | 32,179 | +0.92(+1.49%) |
Dec 28, 2022 | 62.04 | 62.06 | 61.11 | 61.38 | 55,619 | -1.15(-1.84%) |
Dec 27, 2022 | 61.76 | 62.53 | 61.76 | 62.53 | 23,471 | +1.55(+2.54%) |
Dec 23, 2022 | 61.13 | 61.31 | 60.87 | 60.98 | 79,386 | -0.26(-0.43%) |
Dec 22, 2022 | 61.90 | 61.90 | 61.00 | 61.24 | 81,367 | -0.68(-1.10%) |
Dec 21, 2022 | 61.31 | 62.03 | 61.25 | 61.92 | 41,222 | +0.45(+0.73%) |
Dec 20, 2022 | 61.25 | 61.72 | 61.25 | 61.48 | 34,282 | -0.22(-0.36%) |
Dec 19, 2022 | 62.01 | 62.09 | 61.60 | 61.70 | 133,474 | -0.23(-0.38%) |
Dec 16, 2022 | 61.95 | 62.22 | 61.71 | 61.93 | 75,494 | +0.45(+0.73%) |
Dec 15, 2022 | 62.68 | 62.69 | 61.46 | 61.49 | 169,756 | -1.56(-2.48%) |
Dec 14, 2022 | 63.16 | 63.41 | 62.76 | 63.05 | 68,236 | -0.38(-0.60%) |
Dec 13, 2022 | 63.69 | 63.84 | 62.80 | 63.43 | 127,422 | +0.82(+1.32%) |
Dec 12, 2022 | 62.46 | 62.60 | 61.98 | 62.60 | 46,027 | -0.04(-0.06%) |
Dec 09, 2022 | 63.03 | 63.24 | 62.63 | 62.64 | 150,911 | -0.23(-0.37%) |
Dec 08, 2022 | 62.68 | 63.03 | 62.62 | 62.87 | 202,002 | +0.78(+1.26%) |
Dec 07, 2022 | 61.78 | 62.19 | 61.47 | 62.09 | 60,162 | -0.30(-0.48%) |
Dec 06, 2022 | 62.76 | 62.76 | 62.25 | 62.39 | 59,258 | -0.15(-0.25%) |
Dec 05, 2022 | 63.20 | 63.26 | 62.42 | 62.54 | 46,960 | -0.57(-0.90%) |
Dec 02, 2022 | 62.18 | 63.37 | 61.95 | 63.11 | 53,053 | +0.35(+0.55%) |
Dec 01, 2022 | 63.07 | 63.19 | 62.63 | 62.77 | 48,464 | -0.18(-0.29%) |
Nov 30, 2022 | 62.24 | 63.32 | 62.12 | 62.95 | 78,173 | +2.05(+3.37%) |
Nov 29, 2022 | 60.87 | 61.15 | 60.70 | 60.90 | 31,204 | +1.48(+2.50%) |
Nov 28, 2022 | 59.42 | 60.04 | 59.39 | 59.41 | 72,998 | -0.11(-0.18%) |
Nov 25, 2022 | 59.67 | 59.75 | 59.52 | 59.52 | 6,653 | -0.32(-0.53%) |
Nov 23, 2022 | 59.46 | 59.89 | 59.46 | 59.84 | 16,140 | +0.52(+0.88%) |
Nov 22, 2022 | 58.88 | 59.36 | 58.88 | 59.32 | 63,378 | +0.13(+0.21%) |
Nov 21, 2022 | 59.29 | 59.44 | 58.66 | 59.19 | 162,011 | -0.98(-1.63%) |
Nov 18, 2022 | 60.53 | 60.53 | 60.01 | 60.17 | 14,545 | -0.55(-0.91%) |
Nov 17, 2022 | 59.33 | 60.80 | 59.33 | 60.72 | 46,937 | +0.33(+0.54%) |
Nov 16, 2022 | 60.84 | 60.84 | 60.37 | 60.40 | 31,183 | -1.16(-1.88%) |
Nov 15, 2022 | 61.98 | 62.07 | 61.33 | 61.55 | 15,785 | +1.80(+3.02%) |
Nov 14, 2022 | 59.88 | 60.12 | 59.50 | 59.75 | 32,948 | -0.26(-0.43%) |
Nov 11, 2022 | 59.39 | 60.08 | 59.39 | 60.01 | 35,701 | +1.68(+2.87%) |
Nov 10, 2022 | 57.60 | 58.33 | 57.47 | 58.33 | 19,531 | +2.62(+4.70%) |
Nov 09, 2022 | 56.23 | 56.45 | 55.67 | 55.71 | 62,386 | -1.05(-1.85%) |
Nov 08, 2022 | 56.35 | 56.97 | 56.21 | 56.76 | 66,475 | +0.46(+0.82%) |
Nov 07, 2022 | 56.43 | 56.43 | 55.98 | 56.30 | 54,765 | +0.32(+0.57%) |
Nov 04, 2022 | 55.72 | 56.10 | 55.44 | 55.98 | 33,022 | +2.30(+4.29%) |
Nov 03, 2022 | 53.07 | 53.85 | 52.93 | 53.68 | 45,544 | +0.33(+0.61%) |
Nov 02, 2022 | 54.00 | 54.59 | 53.34 | 53.35 | 23,939 | -0.28(-0.52%) |
Nov 01, 2022 | 54.07 | 54.18 | 53.62 | 53.63 | 28,164 | +1.15(+2.18%) |
Oct 31, 2022 | 52.31 | 52.61 | 52.27 | 52.48 | 19,555 | -0.36(-0.67%) |
Oct 28, 2022 | 52.37 | 52.91 | 52.33 | 52.84 | 13,256 | -0.40(-0.76%) |
Oct 27, 2022 | 53.40 | 53.89 | 53.22 | 53.25 | 108,077 | -0.66(-1.22%) |
Oct 26, 2022 | 52.88 | 54.26 | 52.88 | 53.90 | 74,717 | +1.13(+2.14%) |
Oct 25, 2022 | 52.47 | 52.83 | 52.39 | 52.77 | 42,272 | +0.63(+1.20%) |
Oct 24, 2022 | 52.36 | 52.36 | 51.40 | 52.15 | 130,281 | -2.32(-4.26%) |
Oct 21, 2022 | 53.54 | 54.53 | 53.54 | 54.47 | 34,422 | +0.56(+1.04%) |
Oct 20, 2022 | 54.06 | 54.80 | 53.84 | 53.91 | 36,903 | +0.33(+0.61%) |
Oct 19, 2022 | 53.92 | 54.03 | 53.43 | 53.58 | 48,639 | -1.16(-2.11%) |
Oct 18, 2022 | 55.40 | 55.64 | 54.57 | 54.74 | 29,449 | -0.21(-0.39%) |
Oct 17, 2022 | 54.55 | 55.19 | 54.55 | 54.95 | 22,002 | +1.32(+2.46%) |
Oct 14, 2022 | 54.63 | 54.79 | 53.61 | 53.63 | 55,428 | -0.81(-1.49%) |
Oct 13, 2022 | 52.69 | 54.55 | 52.69 | 54.44 | 27,788 | +0.25(+0.46%) |
Oct 12, 2022 | 54.11 | 54.45 | 54.11 | 54.19 | 31,932 | +0.14(+0.27%) |
Oct 11, 2022 | 54.34 | 54.57 | 53.91 | 54.05 | 33,861 | -0.92(-1.67%) |
Oct 10, 2022 | 55.46 | 55.52 | 54.76 | 54.96 | 54,578 | -0.94(-1.69%) |
Oct 07, 2022 | 56.58 | 56.80 | 55.77 | 55.91 | 98,729 | -1.43(-2.49%) |
Oct 06, 2022 | 57.45 | 57.74 | 57.24 | 57.33 | 19,189 | -0.36(-0.62%) |
Oct 05, 2022 | 57.52 | 57.89 | 57.20 | 57.69 | 31,383 | +0.06(+0.10%) |
Oct 04, 2022 | 56.76 | 57.80 | 56.76 | 57.63 | 44,972 | +1.89(+3.39%) |