Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.56 | 62.79 | 62.17 | 62.25 | 70,203 | -0.65(-1.03%) |
Dec 29, 2022 | 62.63 | 63.06 | 62.62 | 62.90 | 162,038 | +0.92(+1.49%) |
Dec 28, 2022 | 62.67 | 62.77 | 61.88 | 61.98 | 79,488 | -0.47(-0.75%) |
Dec 27, 2022 | 62.53 | 62.75 | 62.40 | 62.44 | 196,119 | -0.07(-0.11%) |
Dec 23, 2022 | 62.23 | 62.55 | 62.03 | 62.51 | 155,815 | +0.29(+0.47%) |
Dec 22, 2022 | 62.43 | 62.43 | 61.71 | 62.22 | 84,953 | -0.48(-0.76%) |
Dec 21, 2022 | 62.40 | 62.85 | 62.38 | 62.70 | 51,955 | +0.63(+1.02%) |
Dec 20, 2022 | 61.96 | 62.34 | 61.96 | 62.07 | 401,051 | +0.27(+0.44%) |
Dec 19, 2022 | 62.07 | 62.16 | 61.62 | 61.79 | 89,226 | -0.24(-0.38%) |
Dec 16, 2022 | 61.87 | 62.13 | 61.76 | 62.03 | 167,553 | -0.35(-0.56%) |
Dec 15, 2022 | 63.13 | 63.13 | 62.20 | 62.38 | 81,005 | -1.50(-2.35%) |
Dec 14, 2022 | 64.04 | 64.46 | 63.59 | 63.88 | 70,424 | -0.05(-0.08%) |
Dec 13, 2022 | 64.72 | 64.72 | 63.70 | 63.93 | 61,759 | +0.88(+1.40%) |
Dec 12, 2022 | 63.02 | 63.06 | 62.74 | 63.05 | 66,975 | +0.00(+0.00%) |
Dec 09, 2022 | 63.08 | 63.43 | 62.99 | 63.05 | 195,615 | +0.16(+0.26%) |
Dec 08, 2022 | 62.55 | 62.97 | 62.43 | 62.89 | 109,788 | +0.27(+0.43%) |
Dec 07, 2022 | 62.67 | 62.87 | 62.42 | 62.62 | 149,434 | +0.00(+0.00%) |
Dec 06, 2022 | 62.85 | 62.92 | 62.30 | 62.62 | 170,786 | -0.14(-0.23%) |
Dec 05, 2022 | 63.27 | 63.45 | 62.64 | 62.76 | 535,540 | -0.81(-1.27%) |
Dec 02, 2022 | 63.03 | 63.79 | 63.03 | 63.57 | 110,402 | -0.05(-0.08%) |
Dec 01, 2022 | 63.66 | 63.77 | 63.34 | 63.62 | 321,175 | +0.50(+0.79%) |
Nov 30, 2022 | 62.50 | 63.25 | 61.97 | 63.12 | 60,861 | +1.08(+1.74%) |
Nov 29, 2022 | 62.07 | 62.36 | 61.94 | 62.04 | 64,505 | -0.01(-0.02%) |
Nov 28, 2022 | 62.42 | 62.68 | 61.96 | 62.05 | 63,986 | -0.62(-0.98%) |
Nov 25, 2022 | 62.44 | 62.82 | 62.44 | 62.67 | 29,550 | +0.34(+0.54%) |
Nov 23, 2022 | 61.88 | 62.42 | 61.85 | 62.33 | 98,433 | +0.63(+1.03%) |
Nov 22, 2022 | 61.25 | 61.73 | 61.25 | 61.69 | 62,344 | +0.76(+1.25%) |
Nov 21, 2022 | 60.95 | 60.97 | 60.70 | 60.94 | 577,080 | -0.36(-0.58%) |
Nov 18, 2022 | 61.40 | 61.49 | 61.19 | 61.29 | 337,529 | +0.20(+0.33%) |
Nov 17, 2022 | 60.48 | 61.21 | 60.48 | 61.09 | 232,849 | -0.21(-0.35%) |
Nov 16, 2022 | 61.49 | 61.54 | 61.08 | 61.30 | 193,421 | -0.09(-0.14%) |
Nov 15, 2022 | 61.96 | 61.96 | 60.93 | 61.39 | 201,110 | +0.17(+0.28%) |
Nov 14, 2022 | 61.36 | 61.69 | 61.13 | 61.21 | 367,619 | -0.42(-0.69%) |
Nov 11, 2022 | 60.80 | 61.79 | 60.80 | 61.64 | 126,569 | +0.92(+1.52%) |
Nov 10, 2022 | 59.86 | 60.71 | 59.64 | 60.71 | 225,329 | +3.20(+5.57%) |
Nov 09, 2022 | 57.87 | 58.21 | 57.51 | 57.51 | 302,611 | -0.67(-1.16%) |
Nov 08, 2022 | 57.90 | 58.46 | 57.73 | 58.19 | 276,773 | +0.70(+1.21%) |
Nov 07, 2022 | 57.44 | 57.65 | 57.25 | 57.49 | 40,503 | +0.19(+0.33%) |
Nov 04, 2022 | 56.54 | 57.32 | 56.54 | 57.30 | 121,406 | +2.13(+3.87%) |
Nov 03, 2022 | 54.99 | 55.43 | 54.99 | 55.17 | 48,471 | -0.64(-1.15%) |
Nov 02, 2022 | 56.56 | 55.72 | 55.81 | 146,726 | -0.67(-1.18%) | |
Nov 01, 2022 | 57.08 | 57.08 | 56.26 | 56.48 | 227,601 | +0.36(+0.64%) |
Oct 31, 2022 | 56.13 | 56.31 | 56.02 | 56.12 | 86,360 | -0.56(-0.98%) |
Oct 28, 2022 | 56.12 | 56.68 | 56.12 | 56.68 | 56,311 | +0.45(+0.80%) |
Oct 27, 2022 | 56.52 | 56.86 | 56.16 | 56.22 | 32,863 | -0.50(-0.88%) |
Oct 26, 2022 | 56.50 | 57.16 | 56.47 | 56.72 | 43,777 | +0.46(+0.82%) |
Oct 25, 2022 | 55.51 | 56.35 | 55.51 | 56.26 | 70,348 | +1.21(+2.20%) |
Oct 24, 2022 | 54.92 | 55.33 | 54.76 | 55.05 | 76,142 | -0.01(-0.02%) |
Oct 21, 2022 | 53.70 | 55.15 | 53.70 | 55.06 | 58,880 | +0.86(+1.58%) |
Oct 20, 2022 | 54.37 | 54.90 | 54.00 | 54.21 | 164,810 | -0.14(-0.27%) |
Oct 19, 2022 | 54.51 | 54.61 | 54.02 | 54.35 | 26,780 | -0.59(-1.08%) |
Oct 18, 2022 | 55.38 | 55.40 | 54.67 | 54.94 | 61,038 | +0.30(+0.55%) |
Oct 17, 2022 | 54.56 | 54.87 | 54.48 | 54.64 | 72,491 | +1.25(+2.34%) |
Oct 14, 2022 | 54.41 | 54.72 | 53.38 | 53.39 | 81,816 | -0.82(-1.52%) |
Oct 13, 2022 | 52.30 | 54.36 | 52.17 | 54.22 | 143,293 | +0.86(+1.60%) |
Oct 12, 2022 | 53.37 | 53.64 | 53.32 | 53.36 | 73,413 | -0.19(-0.36%) |
Oct 11, 2022 | 53.74 | 54.30 | 53.38 | 53.55 | 88,059 | -0.46(-0.85%) |
Oct 10, 2022 | 54.20 | 54.30 | 53.68 | 54.01 | 36,620 | -0.26(-0.48%) |
Oct 07, 2022 | 54.85 | 54.90 | 54.03 | 54.27 | 85,822 | -0.84(-1.52%) |
Oct 06, 2022 | 55.54 | 55.73 | 55.07 | 55.11 | 238,684 | -0.99(-1.76%) |
Oct 05, 2022 | 55.91 | 56.37 | 55.43 | 56.10 | 119,282 | -0.58(-1.02%) |
Oct 04, 2022 | 56.05 | 56.80 | 56.05 | 56.68 | 296,021 | +2.01(+3.68%) |