Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.94 | 63.27 | 61.96 | 62.36 | 209,628 | -1.50(-2.35%) |
Dec 29, 2022 | 62.80 | 64.21 | 62.70 | 63.85 | 172,820 | +1.64(+2.64%) |
Dec 28, 2022 | 64.56 | 64.63 | 62.20 | 62.21 | 134,087 | -2.32(-3.60%) |
Dec 27, 2022 | 64.40 | 65.41 | 64.07 | 64.53 | 104,309 | +0.14(+0.21%) |
Dec 23, 2022 | 63.96 | 64.44 | 63.67 | 64.40 | 182,921 | +0.45(+0.71%) |
Dec 22, 2022 | 64.43 | 64.43 | 62.50 | 63.94 | 186,071 | -1.23(-1.89%) |
Dec 21, 2022 | 65.32 | 65.94 | 64.97 | 65.18 | 190,078 | +0.42(+0.64%) |
Dec 20, 2022 | 63.88 | 65.04 | 63.64 | 64.76 | 285,138 | +0.48(+0.75%) |
Dec 19, 2022 | 64.65 | 65.67 | 63.85 | 64.28 | 313,849 | -0.14(-0.21%) |
Dec 16, 2022 | 64.85 | 65.63 | 64.16 | 64.42 | 1,338,576 | -0.96(-1.47%) |
Dec 15, 2022 | 64.40 | 65.48 | 63.36 | 65.38 | 333,392 | +0.00(+0.00%) |
Dec 14, 2022 | 65.83 | 66.29 | 64.69 | 65.38 | 346,831 | -0.69(-1.04%) |
Dec 13, 2022 | 68.29 | 68.49 | 65.88 | 66.07 | 336,550 | +0.20(+0.30%) |
Dec 12, 2022 | 65.02 | 66.50 | 64.05 | 65.87 | 280,587 | +0.87(+1.34%) |
Dec 09, 2022 | 65.70 | 66.43 | 64.82 | 65.00 | 187,067 | -1.13(-1.70%) |
Dec 08, 2022 | 65.77 | 66.93 | 64.97 | 66.12 | 238,928 | +0.83(+1.27%) |
Dec 07, 2022 | 62.81 | 65.58 | 62.81 | 65.30 | 239,392 | +2.16(+3.42%) |
Dec 06, 2022 | 64.24 | 64.73 | 61.83 | 63.14 | 369,173 | -0.94(-1.47%) |
Dec 05, 2022 | 65.30 | 65.30 | 63.26 | 64.08 | 287,893 | -2.37(-3.57%) |
Dec 02, 2022 | 65.94 | 67.26 | 65.71 | 66.45 | 203,128 | -0.62(-0.92%) |
Dec 01, 2022 | 67.57 | 68.55 | 66.60 | 67.07 | 222,406 | -0.16(-0.24%) |
Nov 30, 2022 | 65.75 | 67.28 | 63.98 | 67.23 | 383,961 | +1.52(+2.31%) |
Nov 29, 2022 | 64.63 | 65.87 | 64.63 | 65.72 | 172,805 | +0.82(+1.27%) |
Nov 28, 2022 | 65.00 | 65.73 | 64.37 | 64.89 | 210,261 | -0.38(-0.58%) |
Nov 25, 2022 | 64.97 | 66.00 | 64.97 | 65.27 | 70,180 | +0.39(+0.61%) |
Nov 23, 2022 | 65.29 | 66.39 | 64.77 | 64.87 | 123,230 | -0.94(-1.43%) |
Nov 22, 2022 | 65.12 | 66.11 | 64.54 | 65.81 | 312,412 | +1.32(+2.05%) |
Nov 21, 2022 | 64.52 | 65.06 | 63.83 | 64.49 | 136,754 | -0.60(-0.92%) |
Nov 18, 2022 | 65.59 | 66.50 | 64.61 | 65.09 | 209,150 | +0.34(+0.52%) |
Nov 17, 2022 | 63.71 | 64.83 | 63.14 | 64.75 | 223,221 | -0.06(-0.10%) |
Nov 16, 2022 | 64.43 | 65.55 | 63.74 | 64.81 | 240,957 | -0.26(-0.40%) |
Nov 15, 2022 | 66.01 | 67.03 | 64.86 | 65.07 | 276,218 | +0.81(+1.27%) |
Nov 14, 2022 | 64.67 | 66.15 | 63.96 | 64.26 | 274,905 | -1.27(-1.94%) |
Nov 11, 2022 | 63.87 | 66.76 | 63.59 | 65.53 | 325,241 | +1.66(+2.60%) |
Nov 10, 2022 | 61.78 | 64.07 | 61.09 | 63.86 | 364,907 | +5.35(+9.15%) |
Nov 09, 2022 | 58.62 | 59.64 | 57.93 | 58.51 | 233,023 | -1.08(-1.82%) |
Nov 08, 2022 | 60.34 | 60.56 | 59.06 | 59.59 | 278,949 | -0.40(-0.67%) |
Nov 07, 2022 | 59.67 | 60.11 | 58.37 | 59.99 | 229,218 | +1.05(+1.79%) |
Nov 04, 2022 | 58.20 | 59.08 | 56.61 | 58.94 | 301,481 | +1.81(+3.18%) |
Nov 03, 2022 | 56.28 | 58.05 | 55.49 | 57.13 | 310,023 | +0.30(+0.53%) |
Nov 02, 2022 | 59.57 | 56.79 | 56.82 | 371,593 | -2.98(-4.98%) | |
Nov 01, 2022 | 61.24 | 62.53 | 58.58 | 59.80 | 755,699 | +0.12(+0.19%) |
Oct 31, 2022 | 60.37 | 60.58 | 59.32 | 59.68 | 423,800 | -1.01(-1.66%) |
Oct 28, 2022 | 58.95 | 60.99 | 58.66 | 60.69 | 260,406 | +2.29(+3.92%) |
Oct 27, 2022 | 58.31 | 60.06 | 58.00 | 58.40 | 296,017 | +0.71(+1.22%) |
Oct 26, 2022 | 58.10 | 59.77 | 57.29 | 57.70 | 301,250 | +0.04(+0.06%) |
Oct 25, 2022 | 56.17 | 58.07 | 55.55 | 57.66 | 360,048 | +1.12(+1.98%) |
Oct 24, 2022 | 56.13 | 56.59 | 55.14 | 56.54 | 287,470 | +0.82(+1.48%) |
Oct 21, 2022 | 54.03 | 56.03 | 54.01 | 55.72 | 208,720 | +2.11(+3.93%) |
Oct 20, 2022 | 54.82 | 56.20 | 53.21 | 53.61 | 248,097 | -0.77(-1.41%) |
Oct 19, 2022 | 55.82 | 56.14 | 53.44 | 54.38 | 233,787 | -1.67(-2.98%) |
Oct 18, 2022 | 55.99 | 57.13 | 55.00 | 56.05 | 219,802 | +1.56(+2.85%) |
Oct 17, 2022 | 53.52 | 54.58 | 53.17 | 54.50 | 289,166 | +2.07(+3.96%) |
Oct 14, 2022 | 54.70 | 55.06 | 51.95 | 52.42 | 288,517 | -2.16(-3.96%) |
Oct 13, 2022 | 53.62 | 54.72 | 52.11 | 54.59 | 460,815 | -1.04(-1.86%) |
Oct 12, 2022 | 56.98 | 57.06 | 54.32 | 55.62 | 316,866 | -1.81(-3.16%) |
Oct 11, 2022 | 57.79 | 58.98 | 56.65 | 57.44 | 350,745 | -0.78(-1.34%) |
Oct 10, 2022 | 55.72 | 58.93 | 55.72 | 58.22 | 438,932 | +3.04(+5.51%) |
Oct 07, 2022 | 56.04 | 56.25 | 54.75 | 55.18 | 197,512 | -1.70(-2.99%) |
Oct 06, 2022 | 56.37 | 57.29 | 56.37 | 56.87 | 155,968 | +0.22(+0.39%) |
Oct 05, 2022 | 56.07 | 57.19 | 55.49 | 56.65 | 188,442 | -0.15(-0.27%) |
Oct 04, 2022 | 55.67 | 56.95 | 55.67 | 56.80 | 220,100 | +2.11(+3.86%) |