Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 59.84 | 60.48 | 59.66 | 60.38 | 267,206 | +0.00(+0.00%) |
Dec 29, 2022 | 60.59 | 60.82 | 60.15 | 60.38 | 193,500 | +0.21(+0.35%) |
Dec 28, 2022 | 60.69 | 60.69 | 59.99 | 60.16 | 236,954 | -0.50(-0.83%) |
Dec 27, 2022 | 61.22 | 61.39 | 60.63 | 60.67 | 193,651 | -0.64(-1.04%) |
Dec 23, 2022 | 60.66 | 61.33 | 60.26 | 61.31 | 276,521 | +0.56(+0.93%) |
Dec 22, 2022 | 60.71 | 60.86 | 59.91 | 60.75 | 378,564 | -0.23(-0.38%) |
Dec 21, 2022 | 60.51 | 61.25 | 60.45 | 60.98 | 430,836 | +0.97(+1.62%) |
Dec 20, 2022 | 59.55 | 60.29 | 59.51 | 60.01 | 380,747 | +0.77(+1.29%) |
Dec 19, 2022 | 59.15 | 59.73 | 58.66 | 59.24 | 417,513 | +0.10(+0.16%) |
Dec 16, 2022 | 58.24 | 59.48 | 58.24 | 59.15 | 1,423,098 | +0.00(+0.00%) |
Dec 15, 2022 | 58.79 | 59.51 | 58.44 | 59.15 | 460,340 | -0.17(-0.29%) |
Dec 14, 2022 | 60.44 | 60.64 | 58.96 | 59.32 | 529,548 | -1.11(-1.83%) |
Dec 13, 2022 | 62.32 | 62.32 | 60.34 | 60.43 | 372,322 | -0.60(-0.99%) |
Dec 12, 2022 | 61.05 | 61.36 | 60.63 | 61.03 | 318,358 | -0.09(-0.14%) |
Dec 09, 2022 | 61.19 | 61.68 | 61.01 | 61.12 | 260,821 | -0.37(-0.60%) |
Dec 08, 2022 | 61.67 | 62.30 | 61.37 | 61.48 | 394,590 | +0.16(+0.25%) |
Dec 07, 2022 | 63.38 | 63.41 | 61.26 | 61.33 | 371,531 | -2.43(-3.82%) |
Dec 06, 2022 | 63.03 | 63.81 | 62.92 | 63.76 | 447,842 | +0.59(+0.94%) |
Dec 05, 2022 | 63.88 | 63.97 | 62.67 | 63.17 | 332,192 | -1.12(-1.75%) |
Dec 02, 2022 | 63.49 | 64.84 | 63.40 | 64.30 | 312,992 | +0.28(+0.44%) |
Dec 01, 2022 | 64.87 | 65.10 | 64.00 | 64.01 | 345,705 | -0.54(-0.84%) |
Nov 30, 2022 | 63.36 | 64.68 | 62.89 | 64.56 | 467,998 | +1.00(+1.57%) |
Nov 29, 2022 | 62.07 | 63.77 | 62.05 | 63.56 | 287,144 | +1.50(+2.42%) |
Nov 28, 2022 | 61.02 | 62.08 | 60.83 | 62.06 | 329,017 | +1.32(+2.17%) |
Nov 25, 2022 | 60.18 | 61.10 | 59.95 | 60.74 | 111,080 | +0.93(+1.56%) |
Nov 23, 2022 | 59.92 | 60.34 | 59.79 | 59.81 | 175,874 | -0.39(-0.64%) |
Nov 22, 2022 | 59.55 | 60.41 | 59.15 | 60.19 | 217,413 | +0.82(+1.39%) |
Nov 21, 2022 | 58.71 | 59.40 | 58.53 | 59.37 | 229,706 | +0.59(+1.01%) |
Nov 18, 2022 | 58.96 | 59.13 | 58.17 | 58.78 | 184,965 | +0.41(+0.70%) |
Nov 17, 2022 | 56.84 | 58.56 | 56.78 | 58.37 | 279,856 | +0.69(+1.19%) |
Nov 16, 2022 | 57.66 | 58.04 | 57.40 | 57.68 | 209,183 | -0.07(-0.12%) |
Nov 15, 2022 | 58.13 | 58.42 | 57.17 | 57.75 | 335,839 | +0.02(+0.03%) |
Nov 14, 2022 | 58.08 | 58.56 | 57.73 | 57.73 | 271,173 | -0.36(-0.62%) |
Nov 11, 2022 | 59.51 | 59.77 | 58.00 | 58.09 | 264,272 | -1.08(-1.83%) |
Nov 10, 2022 | 59.03 | 59.85 | 58.69 | 59.17 | 326,033 | +2.27(+3.99%) |
Nov 09, 2022 | 57.07 | 57.79 | 56.58 | 56.90 | 310,258 | -0.63(-1.09%) |
Nov 08, 2022 | 57.94 | 58.62 | 56.82 | 57.53 | 394,589 | +0.70(+1.22%) |
Nov 07, 2022 | 56.69 | 57.10 | 56.28 | 56.83 | 300,749 | +0.16(+0.29%) |
Nov 04, 2022 | 57.02 | 57.38 | 56.23 | 56.67 | 263,371 | +0.31(+0.55%) |
Nov 03, 2022 | 55.54 | 56.54 | 55.04 | 56.36 | 212,297 | +0.14(+0.24%) |
Nov 02, 2022 | 57.25 | 57.70 | 55.86 | 56.22 | 304,599 | -1.00(-1.75%) |
Nov 01, 2022 | 57.31 | 57.65 | 57.01 | 57.23 | 234,151 | +0.07(+0.12%) |
Oct 31, 2022 | 56.20 | 57.32 | 56.20 | 57.16 | 292,895 | +0.45(+0.80%) |
Oct 28, 2022 | 55.40 | 56.74 | 54.89 | 56.71 | 208,584 | +1.62(+2.95%) |
Oct 27, 2022 | 55.31 | 55.88 | 54.86 | 55.08 | 293,113 | +0.34(+0.62%) |
Oct 26, 2022 | 55.15 | 55.61 | 54.75 | 54.75 | 260,246 | +0.05(+0.09%) |
Oct 25, 2022 | 54.02 | 54.99 | 53.87 | 54.70 | 260,078 | +0.50(+0.93%) |
Oct 24, 2022 | 53.45 | 54.31 | 53.45 | 54.20 | 258,897 | +1.18(+2.22%) |
Oct 21, 2022 | 52.22 | 53.17 | 51.64 | 53.02 | 253,390 | +0.77(+1.48%) |
Oct 20, 2022 | 53.05 | 53.81 | 52.24 | 52.25 | 338,568 | -1.25(-2.33%) |
Oct 19, 2022 | 53.54 | 54.18 | 52.71 | 53.49 | 225,998 | -0.30(-0.56%) |
Oct 18, 2022 | 53.76 | 54.08 | 53.12 | 53.79 | 270,000 | +1.05(+2.00%) |
Oct 17, 2022 | 52.62 | 53.49 | 52.43 | 52.74 | 293,384 | +1.01(+1.96%) |
Oct 14, 2022 | 53.20 | 53.79 | 51.56 | 51.72 | 348,881 | -1.20(-2.26%) |
Oct 13, 2022 | 49.96 | 53.27 | 49.37 | 52.92 | 399,381 | +2.44(+4.84%) |
Oct 12, 2022 | 50.45 | 51.11 | 49.63 | 50.48 | 393,651 | +0.21(+0.42%) |
Oct 11, 2022 | 48.96 | 50.77 | 48.96 | 50.27 | 380,376 | +0.84(+1.70%) |
Oct 10, 2022 | 49.03 | 49.68 | 48.91 | 49.43 | 369,108 | +0.90(+1.85%) |
Oct 07, 2022 | 48.50 | 48.72 | 47.58 | 48.53 | 353,018 | -0.45(-0.93%) |
Oct 06, 2022 | 48.97 | 49.37 | 48.60 | 48.98 | 269,160 | -0.14(-0.28%) |
Oct 05, 2022 | 48.54 | 49.54 | 48.54 | 49.12 | 348,595 | -0.65(-1.30%) |
Oct 04, 2022 | 48.24 | 49.90 | 48.24 | 49.76 | 364,491 | +2.03(+4.25%) |