Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.14 | 63.74 | 61.91 | 63.57 | 296,226 | +1.02(+1.63%) |
Dec 29, 2022 | 61.65 | 62.84 | 61.65 | 62.55 | 152,051 | +1.00(+1.62%) |
Dec 28, 2022 | 61.76 | 62.61 | 61.01 | 61.55 | 229,612 | -0.66(-1.05%) |
Dec 27, 2022 | 61.06 | 62.89 | 60.99 | 62.21 | 145,571 | +1.18(+1.94%) |
Dec 23, 2022 | 61.43 | 62.00 | 60.74 | 61.02 | 87,860 | -0.69(-1.13%) |
Dec 22, 2022 | 62.46 | 62.67 | 61.14 | 61.72 | 150,885 | -0.84(-1.34%) |
Dec 21, 2022 | 61.98 | 63.09 | 61.90 | 62.56 | 190,577 | +0.45(+0.72%) |
Dec 20, 2022 | 61.81 | 63.04 | 61.81 | 62.11 | 170,212 | -0.21(-0.33%) |
Dec 19, 2022 | 63.23 | 63.95 | 61.76 | 62.32 | 267,315 | -0.99(-1.56%) |
Dec 16, 2022 | 64.08 | 64.56 | 62.62 | 63.30 | 211,905 | -0.87(-1.36%) |
Dec 15, 2022 | 64.26 | 64.56 | 63.12 | 64.17 | 266,114 | -0.41(-0.64%) |
Dec 14, 2022 | 64.93 | 65.83 | 63.05 | 64.58 | 1,367,589 | -0.75(-1.15%) |
Dec 13, 2022 | 65.83 | 66.60 | 65.05 | 65.34 | 161,064 | +0.49(+0.75%) |
Dec 12, 2022 | 64.57 | 65.53 | 64.57 | 64.85 | 253,482 | -0.18(-0.27%) |
Dec 09, 2022 | 65.26 | 66.01 | 64.53 | 65.02 | 226,608 | +0.27(+0.42%) |
Dec 08, 2022 | 62.60 | 65.23 | 62.39 | 64.75 | 249,860 | +2.15(+3.44%) |
Dec 07, 2022 | 61.63 | 62.89 | 61.45 | 62.60 | 228,364 | +0.76(+1.23%) |
Dec 06, 2022 | 61.74 | 62.11 | 61.36 | 61.84 | 185,852 | +0.00(+0.00%) |
Dec 05, 2022 | 61.89 | 62.91 | 60.83 | 61.84 | 388,901 | -0.34(-0.55%) |
Dec 02, 2022 | 60.42 | 62.33 | 59.60 | 62.18 | 146,768 | +0.54(+0.87%) |
Dec 01, 2022 | 61.72 | 62.15 | 61.35 | 61.64 | 169,372 | -0.08(-0.13%) |
Nov 30, 2022 | 60.20 | 62.25 | 59.76 | 61.72 | 300,878 | +1.20(+1.99%) |
Nov 29, 2022 | 59.94 | 61.13 | 59.46 | 60.52 | 79,708 | +0.77(+1.29%) |
Nov 28, 2022 | 60.24 | 60.24 | 58.76 | 59.74 | 202,787 | -0.17(-0.28%) |
Nov 25, 2022 | 60.31 | 60.92 | 58.01 | 59.91 | 259,332 | -0.26(-0.44%) |
Nov 23, 2022 | 59.46 | 61.17 | 59.30 | 60.17 | 125,503 | +1.04(+1.75%) |
Nov 22, 2022 | 59.49 | 59.56 | 58.11 | 59.14 | 162,505 | -0.33(-0.56%) |
Nov 21, 2022 | 61.00 | 61.00 | 58.79 | 59.47 | 106,950 | -1.62(-2.66%) |
Nov 18, 2022 | 61.26 | 61.86 | 60.93 | 61.09 | 202,769 | +0.22(+0.35%) |
Nov 17, 2022 | 59.06 | 60.88 | 59.06 | 60.88 | 81,037 | +1.11(+1.87%) |
Nov 16, 2022 | 61.25 | 61.36 | 59.40 | 59.76 | 242,717 | -1.82(-2.95%) |
Nov 15, 2022 | 61.69 | 62.91 | 60.65 | 61.58 | 256,584 | +1.45(+2.41%) |
Nov 14, 2022 | 60.39 | 61.48 | 59.60 | 60.13 | 205,734 | -0.60(-0.98%) |
Nov 11, 2022 | 58.51 | 61.09 | 58.35 | 60.73 | 503,552 | +2.61(+4.49%) |
Nov 10, 2022 | 56.07 | 58.34 | 55.75 | 58.12 | 416,887 | +2.77(+5.00%) |
Nov 09, 2022 | 56.77 | 56.79 | 54.57 | 55.35 | 202,395 | -1.85(-3.23%) |
Nov 08, 2022 | 58.87 | 58.87 | 56.76 | 57.20 | 311,727 | -1.16(-1.99%) |
Nov 07, 2022 | 58.08 | 58.90 | 57.31 | 58.36 | 196,313 | -0.17(-0.28%) |
Nov 04, 2022 | 58.44 | 59.49 | 57.45 | 58.53 | 169,561 | +0.81(+1.41%) |
Nov 03, 2022 | 57.32 | 58.22 | 56.30 | 57.72 | 204,767 | +0.42(+0.73%) |
Nov 02, 2022 | 53.31 | 57.30 | 761,957 | +1.93(+3.48%) | ||
Nov 01, 2022 | 53.28 | 56.47 | 52.65 | 55.37 | 463,091 | +3.05(+5.83%) |
Oct 31, 2022 | 52.98 | 52.98 | 51.66 | 52.32 | 1,529,452 | -0.78(-1.47%) |
Oct 28, 2022 | 52.79 | 53.80 | 52.56 | 53.10 | 271,172 | +0.18(+0.33%) |
Oct 27, 2022 | 53.14 | 54.00 | 52.76 | 52.93 | 281,750 | -0.35(-0.66%) |
Oct 26, 2022 | 52.54 | 54.51 | 52.48 | 53.28 | 226,300 | +1.24(+2.39%) |
Oct 25, 2022 | 51.06 | 52.70 | 50.69 | 52.04 | 615,401 | +1.07(+2.09%) |
Oct 24, 2022 | 54.48 | 55.29 | 50.93 | 50.97 | 604,846 | -3.93(-7.16%) |
Oct 21, 2022 | 54.52 | 55.88 | 54.08 | 54.90 | 189,101 | +0.13(+0.23%) |
Oct 20, 2022 | 56.62 | 56.93 | 54.59 | 54.77 | 551,765 | -2.02(-3.56%) |
Oct 19, 2022 | 56.76 | 57.79 | 56.25 | 56.80 | 160,597 | -0.13(-0.22%) |
Oct 18, 2022 | 57.68 | 57.78 | 56.81 | 56.93 | 204,823 | +0.20(+0.34%) |
Oct 17, 2022 | 58.15 | 58.57 | 56.58 | 56.73 | 264,747 | -1.33(-2.29%) |
Oct 14, 2022 | 58.07 | 58.76 | 57.37 | 58.06 | 343,378 | +0.02(+0.03%) |
Oct 13, 2022 | 56.61 | 58.93 | 55.13 | 58.04 | 375,175 | +1.07(+1.87%) |
Oct 12, 2022 | 58.31 | 58.32 | 54.51 | 56.97 | 876,114 | -1.40(-2.40%) |
Oct 11, 2022 | 59.89 | 60.09 | 56.90 | 58.37 | 503,048 | -2.12(-3.51%) |
Oct 10, 2022 | 62.49 | 62.57 | 60.35 | 60.50 | 284,351 | -2.46(-3.91%) |
Oct 07, 2022 | 64.11 | 64.56 | 62.16 | 62.96 | 348,508 | -2.89(-4.38%) |
Oct 06, 2022 | 66.40 | 67.75 | 64.97 | 65.85 | 412,242 | -0.60(-0.90%) |
Oct 05, 2022 | 68.50 | 68.71 | 65.28 | 66.44 | 450,478 | -1.24(-1.84%) |
Oct 04, 2022 | 65.93 | 68.01 | 65.07 | 67.69 | 361,866 | +3.03(+4.69%) |