Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.04 | 62.88 | 61.79 | 62.65 | 1,993,895 | +0.23(+0.38%) |
Dec 29, 2022 | 63.22 | 63.30 | 62.26 | 62.42 | 2,170,893 | -0.42(-0.66%) |
Dec 28, 2022 | 63.75 | 63.83 | 62.77 | 62.83 | 1,615,578 | -0.68(-1.07%) |
Dec 27, 2022 | 63.78 | 64.04 | 63.35 | 63.51 | 1,642,905 | -0.15(-0.23%) |
Dec 23, 2022 | 63.16 | 64.00 | 62.87 | 63.66 | 2,427,991 | +0.46(+0.73%) |
Dec 22, 2022 | 63.75 | 63.93 | 62.33 | 63.19 | 4,061,493 | -0.78(-1.22%) |
Dec 21, 2022 | 63.39 | 64.23 | 63.25 | 63.97 | 2,669,948 | +1.04(+1.65%) |
Dec 20, 2022 | 62.90 | 63.50 | 62.64 | 62.94 | 3,422,890 | +0.19(+0.30%) |
Dec 19, 2022 | 62.21 | 63.29 | 62.21 | 62.75 | 3,142,506 | +0.56(+0.90%) |
Dec 16, 2022 | 61.46 | 62.48 | 61.09 | 62.19 | 7,817,134 | +0.19(+0.31%) |
Dec 15, 2022 | 63.30 | 63.30 | 61.70 | 62.00 | 4,394,236 | -1.29(-2.03%) |
Dec 14, 2022 | 64.43 | 64.95 | 62.94 | 63.28 | 3,875,010 | +0.33(+0.53%) |
Dec 13, 2022 | 64.92 | 65.04 | 62.02 | 62.95 | 4,327,369 | -0.46(-0.72%) |
Dec 12, 2022 | 62.66 | 63.67 | 62.11 | 63.41 | 3,408,813 | +1.05(+1.68%) |
Dec 09, 2022 | 63.92 | 64.06 | 62.22 | 62.36 | 5,020,852 | -1.45(-2.27%) |
Dec 08, 2022 | 64.49 | 64.98 | 63.52 | 63.81 | 2,541,039 | -0.54(-0.84%) |
Dec 07, 2022 | 64.02 | 64.80 | 63.98 | 64.35 | 3,237,996 | +0.50(+0.79%) |
Dec 06, 2022 | 63.76 | 64.11 | 63.34 | 63.84 | 3,756,639 | +0.19(+0.30%) |
Dec 05, 2022 | 64.70 | 64.71 | 63.54 | 63.65 | 2,520,396 | -1.50(-2.30%) |
Dec 02, 2022 | 64.30 | 65.35 | 64.09 | 65.15 | 3,313,074 | -0.10(-0.15%) |
Dec 01, 2022 | 65.35 | 65.77 | 65.00 | 65.25 | 2,998,483 | +0.02(+0.04%) |
Nov 30, 2022 | 64.15 | 65.53 | 63.68 | 65.22 | 4,967,409 | +1.02(+1.58%) |
Nov 29, 2022 | 63.91 | 64.63 | 63.78 | 64.21 | 2,690,363 | +0.40(+0.63%) |
Nov 28, 2022 | 64.48 | 64.63 | 63.47 | 63.81 | 3,062,123 | -0.87(-1.35%) |
Nov 25, 2022 | 65.32 | 65.40 | 64.63 | 64.68 | 1,093,406 | -0.53(-0.81%) |
Nov 23, 2022 | 65.42 | 66.01 | 64.75 | 65.21 | 2,997,585 | -0.08(-0.12%) |
Nov 22, 2022 | 64.42 | 65.43 | 64.35 | 65.29 | 3,169,065 | +1.02(+1.59%) |
Nov 21, 2022 | 64.00 | 64.56 | 63.85 | 64.27 | 2,213,343 | +0.30(+0.47%) |
Nov 18, 2022 | 64.42 | 64.64 | 63.63 | 63.97 | 5,057,930 | +0.22(+0.35%) |
Nov 17, 2022 | 62.15 | 63.79 | 61.98 | 63.75 | 3,393,336 | +0.07(+0.11%) |
Nov 16, 2022 | 63.30 | 64.41 | 63.06 | 63.68 | 3,706,354 | +0.38(+0.60%) |
Nov 15, 2022 | 63.41 | 63.99 | 62.76 | 63.30 | 2,936,801 | +0.27(+0.43%) |
Nov 14, 2022 | 63.01 | 63.97 | 62.46 | 63.02 | 2,734,224 | +0.06(+0.09%) |
Nov 11, 2022 | 62.53 | 63.29 | 62.30 | 62.97 | 3,876,300 | +0.44(+0.70%) |
Nov 10, 2022 | 63.02 | 63.10 | 61.56 | 62.53 | 4,963,899 | +1.32(+2.16%) |
Nov 09, 2022 | 61.16 | 62.29 | 60.98 | 61.21 | 4,951,535 | -0.48(-0.79%) |
Nov 08, 2022 | 60.94 | 62.02 | 60.72 | 61.70 | 3,978,632 | +0.87(+1.42%) |
Nov 07, 2022 | 61.10 | 61.29 | 60.44 | 60.83 | 3,627,031 | +0.01(+0.02%) |
Nov 04, 2022 | 60.43 | 61.15 | 60.26 | 60.82 | 3,919,058 | +1.31(+2.21%) |
Nov 03, 2022 | 58.16 | 60.08 | 57.59 | 59.51 | 4,257,825 | +0.79(+1.34%) |
Nov 02, 2022 | 59.19 | 58.59 | 58.72 | 3,282,773 | -0.77(-1.29%) | |
Nov 01, 2022 | 59.64 | 59.86 | 58.66 | 59.49 | 2,595,317 | +0.07(+0.12%) |
Oct 31, 2022 | 58.63 | 59.59 | 58.48 | 59.42 | 3,568,964 | +0.33(+0.55%) |
Oct 28, 2022 | 58.01 | 59.22 | 57.75 | 59.09 | 3,412,485 | +1.33(+2.31%) |
Oct 27, 2022 | 57.43 | 58.29 | 56.96 | 57.76 | 3,824,348 | +0.82(+1.43%) |
Oct 26, 2022 | 57.34 | 57.68 | 56.35 | 56.94 | 6,450,837 | +0.65(+1.16%) |
Oct 25, 2022 | 58.23 | 58.29 | 55.04 | 56.29 | 5,228,280 | -0.17(-0.30%) |
Oct 24, 2022 | 55.89 | 56.61 | 55.75 | 56.46 | 3,609,983 | +1.14(+2.05%) |
Oct 21, 2022 | 53.88 | 55.62 | 53.81 | 55.33 | 3,411,098 | +1.60(+2.97%) |
Oct 20, 2022 | 55.84 | 55.84 | 53.58 | 53.73 | 2,987,976 | -1.95(-3.49%) |
Oct 19, 2022 | 55.60 | 56.20 | 55.24 | 55.68 | 2,507,545 | +0.02(+0.04%) |
Oct 18, 2022 | 55.48 | 56.09 | 54.78 | 55.65 | 2,679,422 | +1.14(+2.08%) |
Oct 17, 2022 | 55.26 | 55.55 | 54.34 | 54.52 | 3,198,895 | +0.36(+0.66%) |
Oct 14, 2022 | 55.27 | 55.43 | 53.93 | 54.16 | 2,585,865 | -1.21(-2.18%) |
Oct 13, 2022 | 53.43 | 55.61 | 53.08 | 55.37 | 2,789,974 | +1.04(+1.91%) |
Oct 12, 2022 | 55.07 | 55.39 | 54.31 | 54.34 | 2,190,721 | -0.32(-0.58%) |
Oct 11, 2022 | 53.86 | 55.38 | 53.72 | 54.65 | 2,694,496 | +0.73(+1.35%) |
Oct 10, 2022 | 54.31 | 54.47 | 53.51 | 53.92 | 1,862,066 | +0.12(+0.23%) |
Oct 07, 2022 | 54.46 | 54.67 | 53.67 | 53.80 | 3,061,552 | -1.24(-2.25%) |
Oct 06, 2022 | 55.62 | 56.49 | 55.02 | 55.04 | 2,988,672 | -0.74(-1.33%) |
Oct 05, 2022 | 54.91 | 56.22 | 54.39 | 55.78 | 3,763,974 | +0.61(+1.11%) |
Oct 04, 2022 | 53.77 | 55.31 | 53.70 | 55.17 | 4,257,812 | +2.10(+3.97%) |