Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.50 | 61.50 | 60.77 | 61.20 | 7,951,853 | -0.33(-0.53%) |
Dec 29, 2022 | 61.38 | 61.72 | 61.28 | 61.52 | 7,460,805 | +0.37(+0.60%) |
Dec 28, 2022 | 62.02 | 62.20 | 61.08 | 61.16 | 7,439,739 | -0.62(-1.00%) |
Dec 27, 2022 | 61.51 | 61.85 | 61.29 | 61.77 | 7,647,574 | +0.38(+0.61%) |
Dec 23, 2022 | 61.09 | 61.45 | 60.80 | 61.40 | 6,718,085 | +0.46(+0.76%) |
Dec 22, 2022 | 61.01 | 61.18 | 60.27 | 60.94 | 10,047,851 | -0.44(-0.72%) |
Dec 21, 2022 | 60.68 | 61.62 | 60.68 | 61.38 | 10,807,356 | +0.97(+1.61%) |
Dec 20, 2022 | 60.44 | 60.76 | 60.37 | 60.41 | 10,681,321 | -0.05(-0.08%) |
Dec 19, 2022 | 60.45 | 61.00 | 60.10 | 60.46 | 11,336,310 | +0.09(+0.14%) |
Dec 16, 2022 | 60.37 | 60.75 | 59.96 | 60.37 | 34,957,336 | -0.35(-0.57%) |
Dec 15, 2022 | 61.18 | 61.47 | 60.12 | 60.72 | 12,725,701 | -0.85(-1.38%) |
Dec 14, 2022 | 61.76 | 62.20 | 61.16 | 61.56 | 13,374,697 | +0.00(+0.00%) |
Dec 13, 2022 | 62.14 | 62.25 | 61.38 | 61.56 | 18,212,052 | +0.02(+0.03%) |
Dec 12, 2022 | 60.90 | 61.58 | 60.62 | 61.54 | 12,101,234 | +0.80(+1.31%) |
Dec 09, 2022 | 61.20 | 61.42 | 60.70 | 60.75 | 14,463,452 | -0.64(-1.05%) |
Dec 08, 2022 | 61.19 | 61.43 | 60.94 | 61.39 | 10,337,858 | +0.26(+0.42%) |
Dec 07, 2022 | 61.04 | 61.30 | 60.85 | 61.13 | 12,791,258 | +0.10(+0.16%) |
Dec 06, 2022 | 61.11 | 61.46 | 60.83 | 61.03 | 10,540,810 | -0.03(-0.05%) |
Dec 05, 2022 | 61.01 | 61.38 | 60.86 | 61.06 | 9,546,400 | -0.85(-1.37%) |
Dec 02, 2022 | 61.20 | 62.07 | 61.00 | 61.91 | 14,181,322 | +0.54(+0.88%) |
Dec 01, 2022 | 61.20 | 61.68 | 61.02 | 61.37 | 12,757,849 | +0.17(+0.28%) |
Nov 30, 2022 | 59.66 | 61.26 | 59.41 | 61.20 | 31,628,500 | +1.51(+2.53%) |
Nov 29, 2022 | 59.73 | 59.77 | 59.21 | 59.69 | 11,480,419 | -0.21(-0.35%) |
Nov 28, 2022 | 59.89 | 60.28 | 59.76 | 59.90 | 12,841,588 | +0.01(+0.02%) |
Nov 25, 2022 | 59.93 | 60.00 | 59.59 | 59.89 | 5,441,969 | +0.06(+0.10%) |
Nov 23, 2022 | 59.70 | 59.98 | 59.52 | 59.83 | 9,411,150 | +0.27(+0.45%) |
Nov 22, 2022 | 59.68 | 59.71 | 59.28 | 59.56 | 12,894,241 | +0.26(+0.44%) |
Nov 21, 2022 | 58.66 | 59.43 | 58.46 | 59.30 | 16,119,397 | +0.90(+1.54%) |
Nov 18, 2022 | 58.26 | 58.63 | 58.08 | 58.41 | 10,903,418 | +0.41(+0.71%) |
Nov 17, 2022 | 57.50 | 58.02 | 57.44 | 58.00 | 11,745,352 | +0.18(+0.31%) |
Nov 16, 2022 | 58.07 | 58.30 | 57.59 | 57.81 | 14,863,279 | -0.11(-0.18%) |
Nov 15, 2022 | 58.40 | 58.70 | 57.32 | 57.92 | 13,876,722 | -0.10(-0.16%) |
Nov 14, 2022 | 58.58 | 58.96 | 58.00 | 58.02 | 17,114,916 | -0.56(-0.96%) |
Nov 11, 2022 | 58.63 | 58.70 | 57.52 | 58.58 | 19,859,856 | +0.42(+0.72%) |
Nov 10, 2022 | 57.56 | 58.31 | 57.01 | 58.16 | 17,589,444 | +2.02(+3.59%) |
Nov 09, 2022 | 56.93 | 56.97 | 56.12 | 56.14 | 10,586,783 | -0.79(-1.39%) |
Nov 08, 2022 | 57.08 | 57.12 | 56.31 | 56.94 | 10,551,013 | +0.11(+0.18%) |
Nov 07, 2022 | 56.61 | 57.10 | 56.59 | 56.83 | 9,261,151 | +0.22(+0.39%) |
Nov 04, 2022 | 56.65 | 56.92 | 55.94 | 56.61 | 10,181,311 | +0.46(+0.82%) |
Nov 03, 2022 | 55.51 | 56.36 | 55.50 | 56.15 | 9,624,079 | -0.03(-0.05%) |
Nov 02, 2022 | 56.97 | 56.14 | 56.18 | 15,230,878 | -0.79(-1.39%) | |
Nov 01, 2022 | 57.35 | 57.59 | 56.72 | 56.97 | 11,152,761 | -0.20(-0.35%) |
Oct 31, 2022 | 57.81 | 57.86 | 57.00 | 57.17 | 14,697,028 | -0.87(-1.50%) |
Oct 28, 2022 | 56.91 | 58.19 | 56.81 | 58.04 | 13,492,025 | +1.18(+2.07%) |
Oct 27, 2022 | 57.10 | 57.17 | 56.72 | 56.87 | 16,775,227 | +0.13(+0.24%) |
Oct 26, 2022 | 56.37 | 57.11 | 56.23 | 56.74 | 16,580,159 | +0.42(+0.75%) |
Oct 25, 2022 | 56.40 | 56.47 | 55.17 | 56.31 | 30,178,492 | +1.32(+2.40%) |
Oct 24, 2022 | 54.11 | 55.15 | 54.04 | 55.00 | 18,225,214 | +1.54(+2.88%) |
Oct 21, 2022 | 52.54 | 53.60 | 52.53 | 53.46 | 15,759,879 | +0.84(+1.60%) |
Oct 20, 2022 | 53.28 | 53.42 | 52.50 | 52.62 | 17,694,778 | -0.84(-1.57%) |
Oct 19, 2022 | 53.79 | 54.01 | 53.24 | 53.46 | 10,658,522 | -0.46(-0.85%) |
Oct 18, 2022 | 53.79 | 54.24 | 53.59 | 53.92 | 12,375,619 | +0.72(+1.35%) |
Oct 17, 2022 | 53.14 | 53.70 | 53.09 | 53.20 | 14,363,257 | +0.68(+1.29%) |
Oct 14, 2022 | 53.77 | 53.95 | 52.48 | 52.52 | 16,750,714 | -0.85(-1.59%) |
Oct 13, 2022 | 52.04 | 53.57 | 51.83 | 53.37 | 16,993,858 | +0.70(+1.32%) |
Oct 12, 2022 | 52.76 | 53.53 | 52.58 | 52.68 | 19,235,538 | +0.63(+1.21%) |
Oct 11, 2022 | 52.03 | 52.75 | 51.82 | 52.04 | 14,973,002 | +0.09(+0.17%) |
Oct 10, 2022 | 52.16 | 52.50 | 51.60 | 51.96 | 10,718,036 | -0.11(-0.22%) |
Oct 07, 2022 | 52.53 | 52.63 | 51.82 | 52.07 | 12,017,073 | -0.50(-0.95%) |
Oct 06, 2022 | 53.50 | 53.59 | 52.42 | 52.57 | 17,995,864 | -1.16(-2.15%) |
Oct 05, 2022 | 53.97 | 54.12 | 53.03 | 53.73 | 14,994,453 | -0.52(-0.95%) |
Oct 04, 2022 | 54.40 | 55.23 | 53.94 | 54.24 | 19,743,502 | +0.12(+0.23%) |