Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 55.80 | 56.59 | 55.32 | 56.18 | 1,441,154 | -0.01(-0.02%) |
Dec 29, 2022 | 53.81 | 56.39 | 53.54 | 56.19 | 782,523 | +1.91(+3.53%) |
Dec 28, 2022 | 56.30 | 56.30 | 54.06 | 54.27 | 842,161 | -2.25(-3.98%) |
Dec 27, 2022 | 56.51 | 56.66 | 55.56 | 56.52 | 794,280 | +0.47(+0.84%) |
Dec 23, 2022 | 54.49 | 56.35 | 54.36 | 56.05 | 812,189 | +2.26(+4.20%) |
Dec 22, 2022 | 55.99 | 56.32 | 52.39 | 53.79 | 915,900 | -2.49(-4.43%) |
Dec 21, 2022 | 56.15 | 56.68 | 55.00 | 56.29 | 827,145 | +1.78(+3.26%) |
Dec 20, 2022 | 53.21 | 55.10 | 53.12 | 54.51 | 775,736 | +0.97(+1.81%) |
Dec 19, 2022 | 55.23 | 55.47 | 52.68 | 53.54 | 1,098,695 | -0.52(-0.96%) |
Dec 16, 2022 | 54.18 | 55.09 | 52.71 | 54.06 | 2,474,888 | -1.67(-2.99%) |
Dec 15, 2022 | 55.71 | 56.46 | 54.51 | 55.73 | 1,107,007 | -0.88(-1.56%) |
Dec 14, 2022 | 57.30 | 58.08 | 56.06 | 56.61 | 1,144,606 | -0.22(-0.38%) |
Dec 13, 2022 | 57.55 | 57.93 | 56.01 | 56.83 | 1,082,231 | +1.14(+2.04%) |
Dec 12, 2022 | 54.22 | 56.00 | 53.78 | 55.69 | 1,128,162 | +1.97(+3.67%) |
Dec 09, 2022 | 55.94 | 56.48 | 53.68 | 53.71 | 1,126,843 | -2.20(-3.93%) |
Dec 08, 2022 | 59.36 | 59.91 | 55.66 | 55.91 | 1,009,014 | -2.02(-3.49%) |
Dec 07, 2022 | 58.44 | 59.67 | 57.32 | 57.93 | 663,543 | -0.26(-0.44%) |
Dec 06, 2022 | 60.04 | 61.46 | 57.46 | 58.19 | 1,138,258 | -2.13(-3.53%) |
Dec 05, 2022 | 66.02 | 66.15 | 59.41 | 60.32 | 1,059,712 | -4.30(-6.65%) |
Dec 02, 2022 | 64.15 | 65.10 | 63.71 | 64.62 | 938,316 | +0.18(+0.27%) |
Dec 01, 2022 | 65.77 | 66.31 | 64.22 | 64.44 | 783,397 | -0.69(-1.05%) |
Nov 30, 2022 | 65.65 | 65.85 | 63.46 | 65.13 | 946,369 | +0.70(+1.08%) |
Nov 29, 2022 | 64.79 | 65.19 | 63.31 | 64.43 | 587,461 | +1.15(+1.81%) |
Nov 28, 2022 | 62.93 | 64.07 | 61.73 | 63.28 | 813,921 | -2.02(-3.10%) |
Nov 25, 2022 | 66.30 | 66.96 | 65.24 | 65.30 | 241,556 | -0.20(-0.30%) |
Nov 23, 2022 | 66.29 | 66.67 | 64.73 | 65.50 | 567,186 | -2.15(-3.18%) |
Nov 22, 2022 | 66.44 | 67.72 | 65.59 | 67.65 | 597,570 | +2.73(+4.20%) |
Nov 21, 2022 | 64.55 | 65.31 | 61.10 | 64.92 | 1,303,847 | -1.50(-2.26%) |
Nov 18, 2022 | 66.12 | 66.55 | 63.05 | 66.42 | 895,718 | -1.07(-1.59%) |
Nov 17, 2022 | 66.54 | 67.57 | 65.42 | 67.49 | 669,605 | -0.30(-0.45%) |
Nov 16, 2022 | 68.62 | 69.17 | 67.23 | 67.80 | 783,097 | -2.18(-3.11%) |
Nov 15, 2022 | 68.69 | 70.48 | 67.66 | 69.98 | 895,523 | +1.97(+2.90%) |
Nov 14, 2022 | 68.50 | 70.35 | 67.98 | 68.00 | 777,506 | -0.96(-1.39%) |
Nov 11, 2022 | 68.88 | 70.51 | 68.40 | 68.97 | 1,121,026 | +1.90(+2.84%) |
Nov 10, 2022 | 66.61 | 67.96 | 65.17 | 67.06 | 1,251,004 | +2.81(+4.37%) |
Nov 09, 2022 | 68.94 | 68.94 | 64.11 | 64.25 | 1,400,474 | -6.58(-9.28%) |
Nov 08, 2022 | 71.55 | 71.96 | 69.29 | 70.83 | 1,029,932 | -1.08(-1.50%) |
Nov 07, 2022 | 69.96 | 72.31 | 69.69 | 71.91 | 1,461,296 | +2.69(+3.88%) |
Nov 04, 2022 | 68.72 | 71.26 | 67.52 | 69.22 | 1,578,912 | +2.11(+3.14%) |
Nov 03, 2022 | 65.08 | 68.07 | 64.72 | 67.12 | 1,033,034 | +1.09(+1.65%) |
Nov 02, 2022 | 66.36 | 68.60 | 65.59 | 66.03 | 1,441,632 | -1.07(-1.59%) |
Nov 01, 2022 | 66.68 | 67.73 | 65.95 | 67.10 | 1,539,682 | +1.97(+3.02%) |
Oct 31, 2022 | 64.15 | 66.26 | 63.90 | 65.13 | 938,152 | +0.52(+0.80%) |
Oct 28, 2022 | 65.80 | 66.09 | 62.47 | 64.61 | 1,027,038 | -0.12(-0.18%) |
Oct 27, 2022 | 68.20 | 68.61 | 64.59 | 64.72 | 1,539,607 | -2.06(-3.08%) |
Oct 26, 2022 | 66.16 | 69.34 | 66.12 | 66.78 | 2,172,411 | +0.33(+0.50%) |
Oct 25, 2022 | 65.31 | 66.99 | 64.71 | 66.45 | 1,199,311 | +1.07(+1.63%) |
Oct 24, 2022 | 65.92 | 67.00 | 64.80 | 65.38 | 1,199,633 | -0.60(-0.91%) |
Oct 21, 2022 | 63.95 | 66.03 | 63.04 | 65.98 | 1,512,711 | +2.67(+4.21%) |
Oct 20, 2022 | 64.63 | 65.17 | 62.59 | 63.31 | 1,048,448 | -0.60(-0.94%) |
Oct 19, 2022 | 60.67 | 64.23 | 60.43 | 63.91 | 1,644,017 | +3.24(+5.35%) |
Oct 18, 2022 | 61.15 | 62.20 | 59.94 | 60.67 | 1,418,002 | -0.08(-0.13%) |
Oct 17, 2022 | 60.40 | 61.67 | 59.75 | 60.75 | 1,430,375 | +1.89(+3.21%) |
Oct 14, 2022 | 61.11 | 61.94 | 58.67 | 58.85 | 969,854 | -3.38(-5.43%) |
Oct 13, 2022 | 59.11 | 62.59 | 58.61 | 62.23 | 1,404,795 | +1.82(+3.02%) |
Oct 12, 2022 | 58.51 | 60.84 | 57.87 | 60.41 | 1,478,686 | +1.52(+2.58%) |
Oct 11, 2022 | 58.93 | 60.46 | 57.79 | 58.89 | 1,190,425 | -1.32(-2.20%) |
Oct 10, 2022 | 61.24 | 62.47 | 59.68 | 60.22 | 1,062,778 | -0.73(-1.19%) |
Oct 07, 2022 | 61.25 | 63.03 | 60.38 | 60.94 | 1,434,099 | -0.36(-0.59%) |
Oct 06, 2022 | 58.46 | 61.93 | 58.46 | 61.30 | 1,613,652 | +2.39(+4.06%) |
Oct 05, 2022 | 56.38 | 59.26 | 55.88 | 58.91 | 1,500,899 | +2.60(+4.61%) |
Oct 04, 2022 | 54.56 | 56.37 | 53.82 | 56.32 | 1,336,932 | +3.57(+6.76%) |