Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.63 | 62.70 | 62.10 | 62.47 | 98,900 | -0.60(-0.94%) |
Dec 29, 2022 | 62.35 | 63.13 | 62.35 | 63.06 | 33,082 | +1.08(+1.75%) |
Dec 28, 2022 | 62.91 | 63.05 | 61.98 | 61.98 | 20,591 | -0.83(-1.32%) |
Dec 27, 2022 | 62.76 | 62.97 | 62.61 | 62.81 | 28,476 | -0.04(-0.06%) |
Dec 23, 2022 | 62.44 | 62.85 | 62.12 | 62.85 | 71,352 | +0.53(+0.85%) |
Dec 22, 2022 | 62.65 | 62.65 | 61.45 | 62.32 | 20,660 | -0.81(-1.28%) |
Dec 21, 2022 | 62.44 | 63.13 | 62.44 | 63.13 | 53,137 | +1.21(+1.95%) |
Dec 20, 2022 | 61.80 | 62.25 | 61.75 | 61.92 | 157,564 | +0.00(+0.00%) |
Dec 19, 2022 | 62.39 | 62.45 | 61.62 | 61.92 | 33,696 | -0.60(-0.95%) |
Dec 16, 2022 | 62.52 | 62.52 | 61.92 | 62.52 | 31,869 | -0.25(-0.40%) |
Dec 15, 2022 | 63.62 | 63.62 | 62.74 | 62.77 | 31,918 | -1.38(-2.15%) |
Dec 14, 2022 | 64.78 | 65.16 | 63.97 | 64.15 | 43,405 | -0.78(-1.20%) |
Dec 13, 2022 | 65.82 | 65.82 | 64.37 | 64.93 | 58,642 | +0.52(+0.81%) |
Dec 12, 2022 | 63.63 | 64.40 | 63.53 | 64.40 | 15,883 | +1.08(+1.70%) |
Dec 09, 2022 | 63.95 | 64.01 | 63.32 | 63.32 | 15,445 | -0.77(-1.20%) |
Dec 08, 2022 | 63.84 | 64.20 | 63.76 | 64.09 | 34,477 | +0.43(+0.67%) |
Dec 07, 2022 | 63.48 | 63.91 | 63.47 | 63.66 | 33,363 | +0.21(+0.33%) |
Dec 06, 2022 | 64.19 | 64.28 | 63.28 | 63.45 | 50,570 | -0.73(-1.14%) |
Dec 05, 2022 | 65.02 | 65.02 | 64.17 | 64.19 | 65,873 | -1.26(-1.93%) |
Dec 02, 2022 | 64.99 | 65.65 | 64.88 | 65.45 | 23,354 | -0.16(-0.25%) |
Dec 01, 2022 | 65.72 | 65.72 | 65.38 | 65.61 | 91,410 | +0.01(+0.01%) |
Nov 30, 2022 | 64.65 | 65.60 | 64.47 | 65.60 | 22,536 | +1.06(+1.63%) |
Nov 29, 2022 | 64.58 | 64.72 | 64.51 | 64.55 | 16,629 | -0.02(-0.03%) |
Nov 28, 2022 | 64.81 | 64.94 | 64.55 | 64.57 | 22,660 | -0.50(-0.77%) |
Nov 25, 2022 | 64.98 | 65.14 | 64.98 | 65.07 | 5,371 | -0.04(-0.06%) |
Nov 23, 2022 | 64.94 | 65.11 | 64.83 | 65.11 | 15,576 | +0.24(+0.37%) |
Nov 22, 2022 | 64.66 | 64.87 | 64.59 | 64.87 | 26,959 | +0.41(+0.63%) |
Nov 21, 2022 | 64.26 | 64.48 | 64.26 | 64.46 | 20,563 | +0.20(+0.31%) |
Nov 18, 2022 | 64.29 | 64.38 | 64.11 | 64.26 | 20,388 | +0.21(+0.33%) |
Nov 17, 2022 | 63.97 | 64.10 | 63.73 | 64.05 | 23,600 | -0.26(-0.40%) |
Nov 16, 2022 | 64.45 | 64.45 | 64.19 | 64.31 | 24,348 | -0.16(-0.25%) |
Nov 15, 2022 | 64.61 | 64.66 | 64.27 | 64.47 | 32,267 | +0.22(+0.34%) |
Nov 14, 2022 | 64.54 | 64.70 | 64.17 | 64.25 | 24,217 | -0.35(-0.54%) |
Nov 11, 2022 | 64.42 | 64.61 | 64.32 | 64.60 | 45,906 | +0.23(+0.35%) |
Nov 10, 2022 | 63.95 | 64.43 | 63.84 | 64.38 | 59,983 | +1.53(+2.43%) |
Nov 09, 2022 | 63.28 | 63.39 | 62.78 | 62.85 | 47,327 | -0.57(-0.90%) |
Nov 08, 2022 | 63.26 | 63.66 | 63.06 | 63.42 | 62,954 | +0.24(+0.38%) |
Nov 07, 2022 | 63.06 | 63.33 | 62.93 | 63.18 | 19,893 | +0.17(+0.27%) |
Nov 04, 2022 | 62.98 | 63.12 | 62.53 | 63.01 | 18,795 | +0.52(+0.84%) |
Nov 03, 2022 | 62.36 | 62.72 | 62.16 | 62.48 | 57,956 | -0.26(-0.41%) |
Nov 02, 2022 | 63.39 | 62.61 | 62.74 | 22,488 | -0.63(-0.99%) | |
Nov 01, 2022 | 63.64 | 63.64 | 63.25 | 63.37 | 13,760 | +0.00(+0.00%) |
Oct 31, 2022 | 63.34 | 63.48 | 63.25 | 63.37 | 21,711 | -0.06(-0.09%) |
Oct 28, 2022 | 62.86 | 63.45 | 62.86 | 63.42 | 52,727 | +0.72(+1.15%) |
Oct 27, 2022 | 62.82 | 63.05 | 62.70 | 62.70 | 16,119 | +0.05(+0.08%) |
Oct 26, 2022 | 62.59 | 63.02 | 62.59 | 62.66 | 19,946 | +0.09(+0.14%) |
Oct 25, 2022 | 62.06 | 62.62 | 62.06 | 62.57 | 27,711 | +0.51(+0.83%) |
Oct 24, 2022 | 61.91 | 62.11 | 61.74 | 62.06 | 42,301 | +0.40(+0.65%) |
Oct 21, 2022 | 61.00 | 61.70 | 60.99 | 61.66 | 26,874 | +0.69(+1.14%) |
Oct 20, 2022 | 61.32 | 61.54 | 60.88 | 60.97 | 72,548 | -0.38(-0.62%) |
Oct 19, 2022 | 61.55 | 61.60 | 61.10 | 61.35 | 28,288 | -0.31(-0.51%) |
Oct 18, 2022 | 61.79 | 61.87 | 61.43 | 61.66 | 41,239 | +0.37(+0.60%) |
Oct 17, 2022 | 61.21 | 61.37 | 61.11 | 61.29 | 41,765 | +0.78(+1.29%) |
Oct 14, 2022 | 61.53 | 61.55 | 60.51 | 60.51 | 125,818 | -0.82(-1.33%) |
Oct 13, 2022 | 60.04 | 61.44 | 59.85 | 61.33 | 31,613 | +0.68(+1.13%) |
Oct 12, 2022 | 60.88 | 60.88 | 60.59 | 60.64 | 38,700 | -0.12(-0.20%) |
Oct 11, 2022 | 60.82 | 61.11 | 60.62 | 60.77 | 33,410 | -0.10(-0.17%) |
Oct 10, 2022 | 61.00 | 61.02 | 60.73 | 60.87 | 14,659 | -0.09(-0.16%) |
Oct 07, 2022 | 61.47 | 61.47 | 60.82 | 60.96 | 66,766 | -0.72(-1.17%) |
Oct 06, 2022 | 61.90 | 61.95 | 61.63 | 61.68 | 38,045 | -0.42(-0.67%) |
Oct 05, 2022 | 61.90 | 62.23 | 61.69 | 62.10 | 15,549 | +0.00(+0.00%) |
Oct 04, 2022 | 61.88 | 62.13 | 61.88 | 62.10 | 17,050 | +0.94(+1.53%) |