Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.72 | 62.94 | 62.40 | 62.78 | 1,116,087 | -0.33(-0.52%) |
Dec 29, 2022 | 62.74 | 63.35 | 62.60 | 63.11 | 1,063,408 | +0.51(+0.81%) |
Dec 28, 2022 | 63.67 | 63.80 | 62.59 | 62.60 | 1,107,929 | -1.02(-1.60%) |
Dec 27, 2022 | 63.38 | 63.88 | 63.12 | 63.62 | 666,706 | +0.24(+0.38%) |
Dec 23, 2022 | 62.91 | 63.44 | 62.65 | 63.38 | 890,275 | +0.53(+0.84%) |
Dec 22, 2022 | 63.09 | 63.36 | 62.37 | 62.85 | 1,396,653 | -0.51(-0.80%) |
Dec 21, 2022 | 62.45 | 63.53 | 62.23 | 63.36 | 1,831,629 | +1.12(+1.80%) |
Dec 20, 2022 | 61.73 | 62.35 | 60.99 | 62.24 | 2,581,340 | +1.70(+2.81%) |
Dec 19, 2022 | 60.88 | 61.69 | 60.40 | 60.54 | 1,738,250 | -0.49(-0.80%) |
Dec 16, 2022 | 60.46 | 61.45 | 59.96 | 61.03 | 6,451,728 | +0.28(+0.46%) |
Dec 15, 2022 | 60.09 | 60.95 | 60.02 | 60.75 | 2,116,111 | +0.43(+0.71%) |
Dec 14, 2022 | 60.12 | 60.88 | 59.86 | 60.32 | 2,016,602 | +0.42(+0.70%) |
Dec 13, 2022 | 60.67 | 60.88 | 59.34 | 59.90 | 1,541,075 | -0.10(-0.17%) |
Dec 12, 2022 | 60.09 | 60.31 | 59.56 | 60.00 | 2,142,155 | -0.04(-0.07%) |
Dec 09, 2022 | 60.44 | 60.97 | 59.99 | 60.04 | 1,561,013 | -0.52(-0.86%) |
Dec 08, 2022 | 60.43 | 61.20 | 60.42 | 60.56 | 2,142,859 | +0.41(+0.68%) |
Dec 07, 2022 | 60.35 | 60.68 | 59.81 | 60.15 | 1,853,221 | -0.39(-0.64%) |
Dec 06, 2022 | 59.23 | 60.70 | 59.09 | 60.54 | 1,809,682 | +1.37(+2.32%) |
Dec 05, 2022 | 60.37 | 60.43 | 58.71 | 59.17 | 1,492,444 | -1.43(-2.36%) |
Dec 02, 2022 | 59.39 | 60.74 | 59.16 | 60.60 | 2,161,693 | +0.84(+1.41%) |
Dec 01, 2022 | 60.46 | 60.46 | 59.21 | 59.76 | 1,685,512 | -0.15(-0.25%) |
Nov 30, 2022 | 58.68 | 60.07 | 58.38 | 59.91 | 4,182,356 | +0.93(+1.58%) |
Nov 29, 2022 | 58.21 | 59.02 | 57.72 | 58.98 | 2,059,052 | +0.96(+1.65%) |
Nov 28, 2022 | 58.58 | 58.78 | 57.99 | 58.02 | 1,608,007 | -0.71(-1.21%) |
Nov 25, 2022 | 58.21 | 58.90 | 58.15 | 58.73 | 614,807 | +0.68(+1.17%) |
Nov 23, 2022 | 57.78 | 58.41 | 57.70 | 58.05 | 1,046,174 | +0.27(+0.47%) |
Nov 22, 2022 | 57.52 | 57.94 | 57.34 | 57.78 | 1,685,687 | +0.62(+1.08%) |
Nov 21, 2022 | 57.71 | 58.02 | 57.09 | 57.16 | 1,448,397 | -0.51(-0.88%) |
Nov 18, 2022 | 56.84 | 57.78 | 56.78 | 57.67 | 2,015,192 | +1.12(+1.98%) |
Nov 17, 2022 | 56.18 | 56.77 | 56.00 | 56.55 | 2,028,014 | +0.03(+0.05%) |
Nov 16, 2022 | 56.29 | 56.85 | 56.16 | 56.52 | 1,392,029 | +0.31(+0.55%) |
Nov 15, 2022 | 56.75 | 56.88 | 55.62 | 56.21 | 2,373,617 | -0.15(-0.27%) |
Nov 14, 2022 | 56.91 | 57.23 | 56.34 | 56.36 | 2,036,548 | -0.41(-0.72%) |
Nov 11, 2022 | 58.84 | 59.14 | 56.41 | 56.77 | 3,240,207 | -1.63(-2.79%) |
Nov 10, 2022 | 58.78 | 58.99 | 57.35 | 58.40 | 2,463,343 | +0.84(+1.46%) |
Nov 09, 2022 | 57.53 | 58.60 | 57.17 | 57.56 | 1,982,884 | -0.16(-0.28%) |
Nov 08, 2022 | 57.91 | 58.13 | 57.42 | 57.72 | 3,021,110 | -0.29(-0.50%) |
Nov 07, 2022 | 57.03 | 58.20 | 56.65 | 58.01 | 2,724,910 | +1.15(+2.02%) |
Nov 04, 2022 | 56.82 | 57.19 | 55.60 | 56.86 | 3,714,137 | +0.33(+0.58%) |
Nov 03, 2022 | 55.87 | 57.21 | 55.76 | 56.53 | 3,742,715 | +0.31(+0.55%) |
Nov 02, 2022 | 55.17 | 56.22 | 6,391,024 | +0.78(+1.41%) | ||
Nov 01, 2022 | 57.52 | 57.95 | 55.33 | 55.44 | 9,579,316 | -2.06(-3.58%) |
Oct 31, 2022 | 56.32 | 58.00 | 56.17 | 57.50 | 93,698,760 | +0.82(+1.45%) |
Oct 28, 2022 | 55.20 | 56.99 | 55.11 | 56.68 | 13,153,355 | +4.99(+9.65%) |
Oct 27, 2022 | 49.76 | 51.86 | 49.41 | 51.69 | 4,024,583 | +2.90(+5.94%) |
Oct 26, 2022 | 49.31 | 49.66 | 48.59 | 48.79 | 2,069,330 | -0.43(-0.87%) |
Oct 25, 2022 | 48.77 | 49.27 | 47.90 | 49.22 | 1,851,239 | -0.12(-0.24%) |
Oct 24, 2022 | 48.43 | 49.48 | 48.43 | 49.34 | 1,063,354 | +1.11(+2.30%) |
Oct 21, 2022 | 47.95 | 48.50 | 47.38 | 48.23 | 1,935,493 | +0.71(+1.49%) |
Oct 20, 2022 | 47.99 | 48.57 | 47.30 | 47.52 | 1,970,141 | -1.20(-2.46%) |
Oct 19, 2022 | 48.16 | 49.22 | 48.16 | 48.72 | 1,543,462 | +0.08(+0.16%) |
Oct 18, 2022 | 48.64 | 49.18 | 48.20 | 48.64 | 1,556,764 | +0.56(+1.16%) |
Oct 17, 2022 | 47.36 | 48.21 | 47.08 | 48.08 | 1,735,951 | +1.08(+2.30%) |
Oct 14, 2022 | 47.98 | 48.07 | 46.74 | 47.00 | 1,909,432 | -0.53(-1.12%) |
Oct 13, 2022 | 45.05 | 47.82 | 44.62 | 47.53 | 3,025,858 | +1.97(+4.32%) |
Oct 12, 2022 | 46.44 | 46.79 | 45.55 | 45.56 | 1,750,295 | -1.03(-2.21%) |
Oct 11, 2022 | 46.61 | 47.35 | 46.19 | 46.59 | 1,479,655 | -0.05(-0.11%) |
Oct 10, 2022 | 45.74 | 46.85 | 45.67 | 46.64 | 1,485,913 | +0.97(+2.12%) |
Oct 07, 2022 | 47.70 | 47.74 | 45.55 | 45.67 | 2,712,227 | -2.33(-4.85%) |
Oct 06, 2022 | 47.73 | 48.10 | 47.66 | 48.00 | 2,502,586 | +0.04(+0.08%) |
Oct 05, 2022 | 48.25 | 48.52 | 47.69 | 47.96 | 2,197,468 | -0.73(-1.50%) |
Oct 04, 2022 | 46.46 | 48.72 | 46.42 | 48.69 | 2,469,273 | +2.36(+5.09%) |