Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.52 | 63.04 | 62.16 | 62.87 | 497,362 | -0.16(-0.26%) |
Dec 29, 2022 | 61.64 | 63.37 | 61.51 | 63.03 | 616,709 | +1.52(+2.47%) |
Dec 28, 2022 | 62.28 | 62.28 | 61.48 | 61.51 | 489,686 | -0.32(-0.52%) |
Dec 27, 2022 | 62.05 | 62.31 | 61.21 | 61.84 | 607,936 | -0.04(-0.06%) |
Dec 23, 2022 | 61.52 | 62.01 | 61.06 | 61.88 | 513,591 | +0.29(+0.46%) |
Dec 22, 2022 | 62.12 | 62.12 | 60.28 | 61.59 | 670,887 | -0.76(-1.22%) |
Dec 21, 2022 | 62.09 | 63.17 | 62.08 | 62.35 | 771,200 | +1.01(+1.65%) |
Dec 20, 2022 | 60.89 | 61.72 | 60.75 | 61.34 | 720,327 | +0.70(+1.15%) |
Dec 19, 2022 | 60.07 | 61.05 | 59.68 | 60.65 | 885,012 | +0.56(+0.94%) |
Dec 16, 2022 | 59.80 | 60.85 | 59.48 | 60.08 | 2,531,261 | -0.29(-0.47%) |
Dec 15, 2022 | 60.56 | 61.23 | 59.79 | 60.37 | 1,277,431 | -1.05(-1.71%) |
Dec 14, 2022 | 63.10 | 63.32 | 61.30 | 61.42 | 888,893 | -1.66(-2.63%) |
Dec 13, 2022 | 65.53 | 65.83 | 62.24 | 63.08 | 996,510 | -1.09(-1.69%) |
Dec 12, 2022 | 62.87 | 64.45 | 62.11 | 64.17 | 759,853 | +1.52(+2.42%) |
Dec 09, 2022 | 62.35 | 63.17 | 62.22 | 62.65 | 779,098 | -0.06(-0.09%) |
Dec 08, 2022 | 63.21 | 63.40 | 62.30 | 62.71 | 670,628 | -0.05(-0.08%) |
Dec 07, 2022 | 61.73 | 63.48 | 61.38 | 62.75 | 1,436,639 | +0.77(+1.25%) |
Dec 06, 2022 | 61.09 | 62.10 | 60.60 | 61.98 | 1,737,183 | +0.96(+1.58%) |
Dec 05, 2022 | 65.09 | 65.09 | 60.02 | 61.02 | 1,520,580 | -4.64(-7.06%) |
Dec 02, 2022 | 65.17 | 66.06 | 64.90 | 65.65 | 555,484 | -0.38(-0.58%) |
Dec 01, 2022 | 67.40 | 67.70 | 65.37 | 66.04 | 650,858 | -0.94(-1.41%) |
Nov 30, 2022 | 64.93 | 67.07 | 63.70 | 66.98 | 1,212,456 | +1.97(+3.04%) |
Nov 29, 2022 | 64.43 | 65.24 | 63.79 | 65.01 | 757,711 | +0.78(+1.22%) |
Nov 28, 2022 | 65.87 | 66.19 | 64.00 | 64.22 | 874,760 | -2.30(-3.46%) |
Nov 25, 2022 | 66.53 | 66.78 | 66.02 | 66.52 | 214,528 | +0.54(+0.82%) |
Nov 23, 2022 | 66.06 | 66.48 | 65.65 | 65.98 | 500,818 | -0.37(-0.56%) |
Nov 22, 2022 | 65.26 | 66.40 | 64.78 | 66.35 | 669,099 | +1.48(+2.28%) |
Nov 21, 2022 | 64.39 | 65.09 | 63.95 | 64.87 | 695,457 | +0.73(+1.15%) |
Nov 18, 2022 | 65.57 | 65.74 | 63.20 | 64.14 | 998,253 | -0.10(-0.16%) |
Nov 17, 2022 | 64.94 | 64.94 | 63.26 | 64.24 | 1,481,184 | -1.35(-2.07%) |
Nov 16, 2022 | 68.08 | 68.08 | 65.46 | 65.60 | 1,063,119 | -2.77(-4.05%) |
Nov 15, 2022 | 69.47 | 70.37 | 68.07 | 68.36 | 1,605,156 | -0.13(-0.20%) |
Nov 14, 2022 | 70.09 | 70.22 | 68.46 | 68.50 | 954,738 | -2.17(-3.06%) |
Nov 11, 2022 | 70.56 | 71.79 | 70.19 | 70.66 | 1,085,307 | +0.14(+0.20%) |
Nov 10, 2022 | 67.99 | 70.63 | 67.99 | 70.52 | 1,220,507 | +4.75(+7.22%) |
Nov 09, 2022 | 66.24 | 67.01 | 65.40 | 65.77 | 943,420 | -1.15(-1.72%) |
Nov 08, 2022 | 66.37 | 67.65 | 65.63 | 66.92 | 992,714 | +0.38(+0.57%) |
Nov 07, 2022 | 67.38 | 67.71 | 65.79 | 66.54 | 703,624 | -0.26(-0.39%) |
Nov 04, 2022 | 66.22 | 67.06 | 65.65 | 66.80 | 1,032,289 | +1.93(+2.97%) |
Nov 03, 2022 | 64.32 | 65.23 | 63.51 | 64.87 | 1,114,339 | +0.00(+0.00%) |
Nov 02, 2022 | 68.55 | 64.61 | 64.87 | 1,618,732 | -3.84(-5.58%) | |
Nov 01, 2022 | 69.21 | 69.21 | 68.15 | 68.71 | 618,466 | +0.43(+0.63%) |
Oct 31, 2022 | 67.30 | 69.01 | 67.30 | 68.28 | 866,925 | +0.31(+0.46%) |
Oct 28, 2022 | 67.02 | 68.06 | 66.22 | 67.96 | 847,915 | +1.66(+2.50%) |
Oct 27, 2022 | 67.17 | 67.85 | 66.00 | 66.30 | 855,817 | +0.03(+0.04%) |
Oct 26, 2022 | 65.11 | 67.21 | 64.58 | 66.27 | 949,657 | +1.33(+2.05%) |
Oct 25, 2022 | 63.39 | 65.15 | 62.99 | 64.95 | 634,464 | +1.04(+1.63%) |
Oct 24, 2022 | 63.59 | 65.16 | 63.36 | 63.90 | 1,127,389 | +0.63(+0.99%) |
Oct 21, 2022 | 60.56 | 63.76 | 59.77 | 63.28 | 1,364,856 | +2.19(+3.59%) |
Oct 20, 2022 | 64.56 | 65.66 | 59.96 | 61.09 | 2,231,860 | -6.26(-9.30%) |
Oct 19, 2022 | 68.61 | 69.62 | 66.69 | 67.35 | 1,104,426 | -1.94(-2.79%) |
Oct 18, 2022 | 70.08 | 70.48 | 68.40 | 69.28 | 752,821 | +0.50(+0.73%) |
Oct 17, 2022 | 67.56 | 68.93 | 67.17 | 68.78 | 1,085,196 | +3.17(+4.83%) |
Oct 14, 2022 | 68.74 | 69.74 | 65.41 | 65.61 | 994,206 | -2.14(-3.16%) |
Oct 13, 2022 | 63.78 | 68.35 | 62.92 | 67.75 | 815,766 | +2.36(+3.61%) |
Oct 12, 2022 | 65.98 | 66.37 | 64.96 | 65.39 | 817,076 | -0.81(-1.22%) |
Oct 11, 2022 | 66.72 | 67.65 | 65.75 | 66.20 | 764,394 | -0.88(-1.32%) |
Oct 10, 2022 | 67.98 | 68.21 | 66.60 | 67.08 | 647,868 | -0.33(-0.49%) |
Oct 07, 2022 | 68.56 | 69.03 | 66.86 | 67.41 | 625,496 | -1.89(-2.72%) |
Oct 06, 2022 | 69.09 | 69.97 | 68.90 | 69.30 | 519,289 | -0.47(-0.68%) |
Oct 05, 2022 | 68.48 | 69.97 | 67.37 | 69.78 | 702,187 | -0.29(-0.42%) |
Oct 04, 2022 | 67.09 | 70.12 | 66.94 | 70.07 | 783,411 | +4.35(+6.63%) |