Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.61 | 62.85 | 62.22 | 62.30 | 70,144 | -0.65(-1.03%) |
Dec 29, 2022 | 62.68 | 63.11 | 62.67 | 62.95 | 161,901 | +0.92(+1.49%) |
Dec 28, 2022 | 62.72 | 62.82 | 61.93 | 62.03 | 79,421 | -0.47(-0.75%) |
Dec 27, 2022 | 62.59 | 62.80 | 62.45 | 62.50 | 195,952 | -0.07(-0.11%) |
Dec 23, 2022 | 62.28 | 62.60 | 62.08 | 62.57 | 155,683 | +0.29(+0.47%) |
Dec 22, 2022 | 62.49 | 62.49 | 61.76 | 62.27 | 84,881 | -0.48(-0.76%) |
Dec 21, 2022 | 62.45 | 62.91 | 62.43 | 62.75 | 51,911 | +0.63(+1.02%) |
Dec 20, 2022 | 62.01 | 62.39 | 62.01 | 62.12 | 400,711 | +0.27(+0.44%) |
Dec 19, 2022 | 62.13 | 62.22 | 61.67 | 61.85 | 89,151 | -0.24(-0.38%) |
Dec 16, 2022 | 61.92 | 62.19 | 61.82 | 62.08 | 167,411 | -0.35(-0.56%) |
Dec 15, 2022 | 63.18 | 63.18 | 62.26 | 62.43 | 80,936 | -1.50(-2.35%) |
Dec 14, 2022 | 64.09 | 64.52 | 63.64 | 63.93 | 70,364 | -0.05(-0.08%) |
Dec 13, 2022 | 64.78 | 64.78 | 63.75 | 63.98 | 61,707 | +0.88(+1.40%) |
Dec 12, 2022 | 63.07 | 63.12 | 62.80 | 63.10 | 66,919 | +0.00(+0.00%) |
Dec 09, 2022 | 63.13 | 63.48 | 63.05 | 63.10 | 195,449 | +0.16(+0.26%) |
Dec 08, 2022 | 62.60 | 63.02 | 62.48 | 62.94 | 109,695 | +0.27(+0.43%) |
Dec 07, 2022 | 62.73 | 62.92 | 62.48 | 62.67 | 149,307 | +0.00(+0.00%) |
Dec 06, 2022 | 62.90 | 62.97 | 62.35 | 62.67 | 170,641 | -0.14(-0.23%) |
Dec 05, 2022 | 63.32 | 63.51 | 62.69 | 62.81 | 535,086 | -0.81(-1.27%) |
Dec 02, 2022 | 63.08 | 63.84 | 63.08 | 63.62 | 110,309 | -0.05(-0.08%) |
Dec 01, 2022 | 63.71 | 63.82 | 63.39 | 63.67 | 320,903 | +0.50(+0.79%) |
Nov 30, 2022 | 62.55 | 63.31 | 62.03 | 63.17 | 60,809 | +1.08(+1.74%) |
Nov 29, 2022 | 62.12 | 62.41 | 62.00 | 62.09 | 64,450 | -0.01(-0.02%) |
Nov 28, 2022 | 62.48 | 62.74 | 62.01 | 62.10 | 63,931 | -0.62(-0.98%) |
Nov 25, 2022 | 62.50 | 62.87 | 62.50 | 62.72 | 29,525 | +0.34(+0.54%) |
Nov 23, 2022 | 61.93 | 62.47 | 61.90 | 62.38 | 98,349 | +0.63(+1.03%) |
Nov 22, 2022 | 61.30 | 61.78 | 61.30 | 61.75 | 62,291 | +0.76(+1.25%) |
Nov 21, 2022 | 61.01 | 61.03 | 60.76 | 60.99 | 576,590 | -0.36(-0.58%) |
Nov 18, 2022 | 61.45 | 61.54 | 61.25 | 61.34 | 337,243 | +0.20(+0.33%) |
Nov 17, 2022 | 60.53 | 61.27 | 60.53 | 61.14 | 232,652 | -0.21(-0.34%) |
Nov 16, 2022 | 61.54 | 61.59 | 61.13 | 61.35 | 193,257 | -0.09(-0.14%) |
Nov 15, 2022 | 62.02 | 62.02 | 60.98 | 61.44 | 200,940 | +0.17(+0.28%) |
Nov 14, 2022 | 61.41 | 61.75 | 61.18 | 61.27 | 367,307 | -0.42(-0.69%) |
Nov 11, 2022 | 60.85 | 61.84 | 60.85 | 61.69 | 126,462 | +0.92(+1.52%) |
Nov 10, 2022 | 59.91 | 60.77 | 59.69 | 60.77 | 225,138 | +3.20(+5.57%) |
Nov 09, 2022 | 57.92 | 58.26 | 57.56 | 57.56 | 302,354 | -0.67(-1.16%) |
Nov 08, 2022 | 57.95 | 58.51 | 57.78 | 58.24 | 276,539 | +0.70(+1.21%) |
Nov 07, 2022 | 57.48 | 57.70 | 57.30 | 57.54 | 40,469 | +0.19(+0.33%) |
Nov 04, 2022 | 56.59 | 57.37 | 56.59 | 57.35 | 121,303 | +2.14(+3.87%) |
Nov 03, 2022 | 55.04 | 55.47 | 55.04 | 55.21 | 48,430 | -0.64(-1.15%) |
Nov 02, 2022 | 56.61 | 55.77 | 55.86 | 146,602 | -0.67(-1.18%) | |
Nov 01, 2022 | 57.13 | 57.13 | 56.31 | 56.53 | 227,408 | +0.36(+0.64%) |
Oct 31, 2022 | 56.18 | 56.36 | 56.07 | 56.17 | 86,287 | -0.56(-0.98%) |
Oct 28, 2022 | 56.17 | 56.72 | 56.17 | 56.72 | 56,264 | +0.45(+0.80%) |
Oct 27, 2022 | 56.57 | 56.91 | 56.21 | 56.27 | 32,835 | -0.50(-0.88%) |
Oct 26, 2022 | 56.55 | 57.21 | 56.52 | 56.77 | 43,740 | +0.46(+0.82%) |
Oct 25, 2022 | 55.56 | 56.40 | 55.56 | 56.31 | 70,288 | +1.21(+2.20%) |
Oct 24, 2022 | 54.96 | 55.38 | 54.81 | 55.10 | 76,078 | -0.01(-0.02%) |
Oct 21, 2022 | 53.74 | 55.19 | 53.74 | 55.11 | 58,830 | +0.86(+1.58%) |
Oct 20, 2022 | 54.42 | 54.94 | 54.05 | 54.25 | 164,671 | -0.14(-0.27%) |
Oct 19, 2022 | 54.56 | 54.66 | 54.07 | 54.40 | 26,757 | -0.59(-1.08%) |
Oct 18, 2022 | 55.43 | 55.45 | 54.71 | 54.99 | 60,987 | +0.30(+0.55%) |
Oct 17, 2022 | 54.61 | 54.92 | 54.53 | 54.69 | 72,429 | +1.25(+2.34%) |
Oct 14, 2022 | 54.45 | 54.76 | 53.42 | 53.44 | 81,747 | -0.83(-1.52%) |
Oct 13, 2022 | 52.35 | 54.41 | 52.21 | 54.26 | 143,171 | +0.86(+1.60%) |
Oct 12, 2022 | 53.42 | 53.69 | 53.37 | 53.41 | 73,350 | -0.19(-0.36%) |
Oct 11, 2022 | 53.79 | 54.35 | 53.43 | 53.60 | 87,984 | -0.46(-0.85%) |
Oct 10, 2022 | 54.24 | 54.35 | 53.72 | 54.06 | 36,589 | -0.26(-0.48%) |
Oct 07, 2022 | 54.90 | 54.94 | 54.08 | 54.32 | 85,749 | -0.84(-1.52%) |
Oct 06, 2022 | 55.59 | 55.78 | 55.12 | 55.16 | 238,482 | -0.99(-1.76%) |
Oct 05, 2022 | 55.95 | 56.42 | 55.47 | 56.15 | 119,181 | -0.58(-1.02%) |
Oct 04, 2022 | 56.10 | 56.85 | 56.10 | 56.72 | 295,770 | +2.01(+3.68%) |