Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.30 | 66.59 | 65.73 | 66.34 | 2,008,185 | +0.07(+0.10%) |
Dec 29, 2022 | 65.85 | 66.36 | 65.72 | 66.27 | 2,720,537 | +0.81(+1.24%) |
Dec 28, 2022 | 65.17 | 65.74 | 65.08 | 65.46 | 2,254,244 | +0.15(+0.23%) |
Dec 27, 2022 | 65.63 | 65.68 | 65.14 | 65.31 | 2,343,451 | -0.37(-0.56%) |
Dec 23, 2022 | 65.47 | 65.68 | 65.15 | 65.68 | 2,499,757 | +0.19(+0.28%) |
Dec 22, 2022 | 64.99 | 65.50 | 64.80 | 65.50 | 2,608,740 | +0.55(+0.85%) |
Dec 21, 2022 | 64.70 | 65.19 | 64.47 | 64.94 | 3,597,935 | +0.15(+0.23%) |
Dec 20, 2022 | 64.64 | 64.99 | 64.31 | 64.80 | 2,908,724 | +0.77(+1.21%) |
Dec 19, 2022 | 64.09 | 64.24 | 63.62 | 64.02 | 3,762,139 | -1.26(-1.93%) |
Dec 16, 2022 | 64.81 | 65.52 | 64.65 | 65.28 | 4,254,298 | -0.25(-0.37%) |
Dec 15, 2022 | 65.91 | 65.92 | 64.97 | 65.53 | 3,286,278 | -0.51(-0.77%) |
Dec 14, 2022 | 65.52 | 66.27 | 65.10 | 66.04 | 4,205,005 | +0.92(+1.42%) |
Dec 13, 2022 | 64.79 | 65.42 | 64.69 | 65.11 | 3,143,336 | +1.49(+2.33%) |
Dec 12, 2022 | 63.50 | 63.69 | 63.19 | 63.63 | 1,965,112 | +0.44(+0.70%) |
Dec 09, 2022 | 63.87 | 64.14 | 63.18 | 63.19 | 3,759,964 | +0.55(+0.88%) |
Dec 08, 2022 | 62.01 | 62.71 | 61.91 | 62.64 | 1,825,904 | +1.25(+2.04%) |
Dec 07, 2022 | 61.68 | 62.05 | 61.18 | 61.39 | 1,836,262 | -0.27(-0.44%) |
Dec 06, 2022 | 61.76 | 62.05 | 61.21 | 61.66 | 2,499,072 | -0.63(-1.02%) |
Dec 05, 2022 | 62.34 | 62.64 | 62.06 | 62.29 | 2,028,941 | +0.09(+0.14%) |
Dec 02, 2022 | 61.48 | 62.29 | 61.45 | 62.20 | 1,708,681 | +0.38(+0.61%) |
Dec 01, 2022 | 61.84 | 61.96 | 61.35 | 61.82 | 2,016,064 | +0.75(+1.23%) |
Nov 30, 2022 | 60.73 | 61.07 | 59.96 | 61.07 | 2,635,217 | +1.59(+2.68%) |
Nov 29, 2022 | 59.40 | 60.05 | 59.38 | 59.48 | 4,986,017 | +0.06(+0.10%) |
Nov 28, 2022 | 58.82 | 59.74 | 58.59 | 59.42 | 3,785,549 | +1.20(+2.05%) |
Nov 25, 2022 | 58.03 | 58.37 | 57.93 | 58.23 | 1,041,395 | +0.47(+0.81%) |
Nov 23, 2022 | 57.49 | 57.78 | 57.16 | 57.76 | 2,137,052 | +1.20(+2.12%) |
Nov 22, 2022 | 55.75 | 56.61 | 55.75 | 56.56 | 1,457,250 | +0.97(+1.74%) |
Nov 21, 2022 | 55.50 | 55.92 | 55.35 | 55.59 | 2,097,249 | -0.01(-0.03%) |
Nov 18, 2022 | 54.97 | 55.82 | 54.97 | 55.60 | 2,047,453 | +0.26(+0.47%) |
Nov 17, 2022 | 54.91 | 55.44 | 54.88 | 55.34 | 1,635,936 | -0.23(-0.41%) |
Nov 16, 2022 | 55.54 | 55.97 | 55.17 | 55.57 | 1,840,534 | -0.13(-0.24%) |
Nov 15, 2022 | 55.76 | 55.96 | 54.85 | 55.70 | 2,919,417 | -0.39(-0.69%) |
Nov 14, 2022 | 56.35 | 56.66 | 55.74 | 56.09 | 2,863,548 | +1.45(+2.66%) |
Nov 11, 2022 | 55.27 | 55.29 | 53.77 | 54.64 | 3,266,648 | -1.99(-3.52%) |
Nov 10, 2022 | 57.10 | 57.20 | 56.00 | 56.63 | 2,620,406 | +0.67(+1.20%) |
Nov 09, 2022 | 56.15 | 56.65 | 55.71 | 55.96 | 2,452,942 | -0.33(-0.59%) |
Nov 08, 2022 | 56.11 | 56.76 | 55.91 | 56.30 | 4,193,874 | -0.10(-0.17%) |
Nov 07, 2022 | 55.60 | 56.61 | 55.44 | 56.39 | 2,514,515 | +1.29(+2.35%) |
Nov 04, 2022 | 55.67 | 55.74 | 54.33 | 55.10 | 3,095,671 | -0.72(-1.28%) |
Nov 03, 2022 | 54.72 | 56.28 | 54.62 | 55.82 | 4,670,740 | +0.31(+0.57%) |
Nov 02, 2022 | 54.69 | 55.50 | 4,479,679 | +3.33(+6.39%) | ||
Nov 01, 2022 | 53.15 | 53.49 | 51.93 | 52.17 | 2,708,931 | -1.18(-2.21%) |
Oct 31, 2022 | 52.96 | 53.52 | 52.96 | 53.35 | 3,028,800 | -0.06(-0.11%) |
Oct 28, 2022 | 53.01 | 53.47 | 52.81 | 53.41 | 2,834,923 | +1.15(+2.20%) |
Oct 27, 2022 | 52.80 | 53.09 | 52.26 | 52.26 | 2,252,643 | -0.59(-1.11%) |
Oct 26, 2022 | 52.94 | 53.57 | 52.74 | 52.84 | 4,715,660 | -0.18(-0.33%) |
Oct 25, 2022 | 52.87 | 53.06 | 52.47 | 53.02 | 2,939,422 | +0.80(+1.53%) |
Oct 24, 2022 | 51.70 | 52.64 | 51.57 | 52.22 | 3,598,523 | +1.14(+2.23%) |
Oct 21, 2022 | 49.77 | 51.37 | 49.45 | 51.09 | 3,786,526 | +0.08(+0.15%) |
Oct 20, 2022 | 51.09 | 51.75 | 50.84 | 51.01 | 2,016,150 | -0.27(-0.53%) |
Oct 19, 2022 | 52.10 | 52.12 | 51.09 | 51.28 | 1,323,921 | -1.02(-1.96%) |
Oct 18, 2022 | 52.58 | 52.58 | 52.03 | 52.30 | 1,698,910 | +0.34(+0.66%) |
Oct 17, 2022 | 51.48 | 52.12 | 51.45 | 51.96 | 1,936,889 | +1.08(+2.12%) |
Oct 14, 2022 | 51.40 | 51.58 | 50.80 | 50.88 | 2,001,334 | -0.50(-0.98%) |
Oct 13, 2022 | 49.77 | 51.63 | 49.73 | 51.38 | 1,863,695 | +0.42(+0.82%) |
Oct 12, 2022 | 51.29 | 51.57 | 50.91 | 50.97 | 1,564,462 | -0.20(-0.39%) |
Oct 11, 2022 | 50.78 | 51.77 | 50.46 | 51.17 | 2,265,133 | +0.26(+0.52%) |
Oct 10, 2022 | 51.01 | 51.06 | 50.59 | 50.90 | 1,629,206 | -0.10(-0.20%) |
Oct 07, 2022 | 51.50 | 51.66 | 50.64 | 51.01 | 2,103,979 | -0.86(-1.66%) |
Oct 06, 2022 | 51.37 | 52.02 | 51.36 | 51.87 | 2,212,593 | -0.10(-0.20%) |
Oct 05, 2022 | 51.56 | 52.17 | 51.37 | 51.97 | 1,542,861 | +0.32(+0.62%) |
Oct 04, 2022 | 51.06 | 51.78 | 50.93 | 51.65 | 2,343,743 | +1.39(+2.76%) |