Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.40 | 58.94 | 58.19 | 58.94 | 2,305,783 | +0.44(+0.74%) |
Dec 29, 2022 | 58.00 | 58.77 | 57.93 | 58.51 | 1,834,399 | +0.57(+0.98%) |
Dec 28, 2022 | 58.40 | 58.70 | 57.85 | 57.94 | 1,427,957 | -0.47(-0.81%) |
Dec 27, 2022 | 58.10 | 58.57 | 57.66 | 58.41 | 1,803,738 | +0.32(+0.55%) |
Dec 23, 2022 | 57.72 | 58.14 | 57.71 | 58.09 | 1,376,229 | +0.45(+0.77%) |
Dec 22, 2022 | 57.13 | 57.66 | 56.23 | 57.65 | 2,527,019 | +0.11(+0.20%) |
Dec 21, 2022 | 58.36 | 58.62 | 57.43 | 57.53 | 3,247,940 | -0.59(-1.01%) |
Dec 20, 2022 | 57.38 | 58.39 | 57.38 | 58.12 | 3,070,460 | +0.54(+0.94%) |
Dec 19, 2022 | 58.50 | 58.77 | 57.30 | 57.58 | 4,238,154 | -0.98(-1.67%) |
Dec 16, 2022 | 58.64 | 59.14 | 57.81 | 58.56 | 5,524,971 | -0.69(-1.17%) |
Dec 15, 2022 | 60.48 | 60.71 | 59.12 | 59.25 | 3,734,004 | -1.69(-2.77%) |
Dec 14, 2022 | 61.19 | 61.65 | 60.50 | 60.93 | 3,150,274 | -0.22(-0.36%) |
Dec 13, 2022 | 61.69 | 62.57 | 60.93 | 61.15 | 2,764,699 | +0.05(+0.08%) |
Dec 12, 2022 | 60.30 | 61.17 | 59.75 | 61.10 | 2,772,632 | +0.74(+1.22%) |
Dec 09, 2022 | 60.08 | 60.99 | 59.95 | 60.36 | 2,441,223 | -0.10(-0.17%) |
Dec 08, 2022 | 60.17 | 60.87 | 60.13 | 60.47 | 3,367,499 | +0.11(+0.19%) |
Dec 07, 2022 | 60.61 | 61.35 | 60.33 | 60.35 | 3,671,676 | -0.39(-0.64%) |
Dec 06, 2022 | 61.02 | 61.33 | 60.38 | 60.74 | 4,320,841 | -0.59(-0.96%) |
Dec 05, 2022 | 61.95 | 62.10 | 60.89 | 61.33 | 2,602,625 | -1.18(-1.89%) |
Dec 02, 2022 | 61.64 | 62.62 | 61.46 | 62.51 | 3,059,070 | +0.51(+0.82%) |
Dec 01, 2022 | 63.07 | 63.07 | 61.49 | 62.00 | 2,751,643 | -0.76(-1.21%) |
Nov 30, 2022 | 62.46 | 62.80 | 61.15 | 62.76 | 3,802,008 | +0.29(+0.47%) |
Nov 29, 2022 | 61.62 | 62.63 | 61.17 | 62.47 | 4,271,766 | +0.86(+1.40%) |
Nov 28, 2022 | 61.92 | 62.70 | 60.91 | 61.60 | 4,783,302 | -1.69(-2.67%) |
Nov 25, 2022 | 63.24 | 63.80 | 63.19 | 63.29 | 2,137,815 | +0.18(+0.28%) |
Nov 23, 2022 | 63.10 | 63.30 | 62.72 | 63.12 | 2,373,158 | -0.17(-0.27%) |
Nov 22, 2022 | 63.11 | 63.80 | 62.78 | 63.28 | 5,584,061 | +0.54(+0.85%) |
Nov 21, 2022 | 61.70 | 62.79 | 61.14 | 62.75 | 4,354,364 | +1.16(+1.88%) |
Nov 18, 2022 | 62.04 | 62.18 | 60.47 | 61.59 | 3,859,715 | +0.12(+0.20%) |
Nov 17, 2022 | 60.32 | 61.55 | 60.32 | 61.47 | 3,390,573 | +0.81(+1.33%) |
Nov 16, 2022 | 60.61 | 61.46 | 60.25 | 60.66 | 4,114,327 | +0.18(+0.30%) |
Nov 15, 2022 | 61.75 | 62.01 | 60.13 | 60.48 | 4,065,666 | -0.46(-0.76%) |
Nov 14, 2022 | 63.54 | 64.63 | 60.84 | 60.94 | 5,885,329 | -2.43(-3.83%) |
Nov 11, 2022 | 62.57 | 63.47 | 61.65 | 63.37 | 5,100,132 | +0.89(+1.43%) |
Nov 10, 2022 | 61.68 | 62.87 | 61.38 | 62.48 | 4,340,367 | +2.21(+3.67%) |
Nov 09, 2022 | 61.59 | 62.15 | 59.81 | 60.27 | 5,488,143 | -3.40(-5.34%) |
Nov 08, 2022 | 63.27 | 64.55 | 63.05 | 63.67 | 2,237,503 | +0.44(+0.70%) |
Nov 07, 2022 | 63.43 | 63.94 | 62.07 | 63.23 | 4,606,736 | -0.04(-0.06%) |
Nov 04, 2022 | 63.33 | 63.93 | 62.40 | 63.27 | 2,383,652 | +0.70(+1.11%) |
Nov 03, 2022 | 62.91 | 63.04 | 62.25 | 62.57 | 2,004,591 | -0.83(-1.30%) |
Nov 02, 2022 | 63.68 | 63.35 | 63.40 | 1,795,725 | -0.53(-0.82%) | |
Nov 01, 2022 | 64.72 | 64.93 | 63.75 | 63.92 | 1,685,974 | -0.33(-0.51%) |
Oct 31, 2022 | 64.52 | 64.89 | 64.01 | 64.25 | 2,448,795 | -0.27(-0.42%) |
Oct 28, 2022 | 63.59 | 64.74 | 63.46 | 64.53 | 1,795,216 | +1.17(+1.85%) |
Oct 27, 2022 | 64.01 | 64.47 | 63.15 | 63.35 | 2,265,144 | -0.40(-0.63%) |
Oct 26, 2022 | 63.36 | 64.33 | 63.31 | 63.75 | 2,095,862 | +0.74(+1.18%) |
Oct 25, 2022 | 61.22 | 63.33 | 61.15 | 63.01 | 4,093,394 | +1.80(+2.93%) |
Oct 24, 2022 | 61.58 | 62.21 | 60.91 | 61.22 | 4,194,314 | +0.00(+0.00%) |
Oct 21, 2022 | 60.60 | 61.38 | 60.31 | 61.22 | 2,455,778 | +0.49(+0.81%) |
Oct 20, 2022 | 61.33 | 62.05 | 60.61 | 60.73 | 2,034,788 | -0.39(-0.65%) |
Oct 19, 2022 | 61.90 | 62.23 | 60.77 | 61.12 | 2,354,022 | -0.64(-1.04%) |
Oct 18, 2022 | 62.65 | 62.79 | 61.38 | 61.76 | 2,198,239 | -0.10(-0.17%) |
Oct 17, 2022 | 61.91 | 62.47 | 61.61 | 61.86 | 2,787,914 | +0.91(+1.50%) |
Oct 14, 2022 | 61.91 | 62.73 | 60.66 | 60.95 | 2,496,384 | -0.57(-0.93%) |
Oct 13, 2022 | 59.46 | 61.92 | 59.17 | 61.53 | 2,958,741 | +1.57(+2.62%) |
Oct 12, 2022 | 60.36 | 60.65 | 59.86 | 59.96 | 2,337,838 | -0.16(-0.27%) |
Oct 11, 2022 | 60.19 | 61.05 | 59.63 | 60.12 | 2,665,119 | -0.14(-0.23%) |
Oct 10, 2022 | 60.36 | 60.96 | 60.03 | 60.26 | 2,166,370 | +0.20(+0.33%) |
Oct 07, 2022 | 61.24 | 61.30 | 59.64 | 60.06 | 2,942,839 | -1.53(-2.49%) |
Oct 06, 2022 | 62.11 | 62.30 | 61.21 | 61.59 | 2,985,978 | -1.05(-1.68%) |
Oct 05, 2022 | 63.12 | 63.27 | 61.95 | 62.65 | 2,814,033 | -0.77(-1.22%) |
Oct 04, 2022 | 63.06 | 64.19 | 62.98 | 63.42 | 3,946,864 | +0.70(+1.11%) |