Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 55.98 | 56.77 | 55.50 | 56.36 | 1,436,602 | -0.01(-0.02%) |
Dec 29, 2022 | 53.98 | 56.57 | 53.71 | 56.37 | 780,052 | +1.92(+3.53%) |
Dec 28, 2022 | 56.48 | 56.48 | 54.23 | 54.45 | 839,501 | -2.25(-3.98%) |
Dec 27, 2022 | 56.69 | 56.84 | 55.74 | 56.70 | 791,771 | +0.47(+0.84%) |
Dec 23, 2022 | 54.66 | 56.53 | 54.53 | 56.23 | 809,624 | +2.26(+4.20%) |
Dec 22, 2022 | 56.17 | 56.50 | 52.56 | 53.96 | 913,007 | -2.50(-4.43%) |
Dec 21, 2022 | 56.33 | 56.86 | 55.17 | 56.46 | 824,532 | +1.78(+3.26%) |
Dec 20, 2022 | 53.38 | 55.27 | 53.28 | 54.68 | 773,286 | +0.97(+1.81%) |
Dec 19, 2022 | 55.40 | 55.65 | 52.85 | 53.71 | 1,095,224 | -0.52(-0.96%) |
Dec 16, 2022 | 54.35 | 55.26 | 52.88 | 54.23 | 2,467,071 | -1.67(-2.99%) |
Dec 15, 2022 | 55.88 | 56.64 | 54.69 | 55.90 | 1,103,510 | -0.89(-1.56%) |
Dec 14, 2022 | 57.48 | 58.27 | 56.24 | 56.79 | 1,140,991 | -0.22(-0.38%) |
Dec 13, 2022 | 57.73 | 58.12 | 56.19 | 57.01 | 1,078,813 | +1.14(+2.04%) |
Dec 12, 2022 | 54.40 | 56.17 | 53.95 | 55.86 | 1,124,598 | +1.98(+3.67%) |
Dec 09, 2022 | 56.12 | 56.66 | 53.85 | 53.88 | 1,123,284 | -2.21(-3.93%) |
Dec 08, 2022 | 59.55 | 60.10 | 55.83 | 56.09 | 1,005,827 | -2.03(-3.49%) |
Dec 07, 2022 | 58.63 | 59.86 | 57.50 | 58.12 | 661,447 | -0.26(-0.44%) |
Dec 06, 2022 | 60.23 | 61.65 | 57.65 | 58.37 | 1,134,663 | -2.14(-3.53%) |
Dec 05, 2022 | 66.23 | 66.36 | 59.59 | 60.51 | 1,056,365 | -4.31(-6.65%) |
Dec 02, 2022 | 64.35 | 65.30 | 63.92 | 64.82 | 935,353 | +0.18(+0.27%) |
Dec 01, 2022 | 65.97 | 66.52 | 64.42 | 64.65 | 780,922 | -0.69(-1.05%) |
Nov 30, 2022 | 65.86 | 66.06 | 63.67 | 65.33 | 943,380 | +0.70(+1.08%) |
Nov 29, 2022 | 65.00 | 65.39 | 63.51 | 64.64 | 585,606 | +1.15(+1.81%) |
Nov 28, 2022 | 63.13 | 64.27 | 61.93 | 63.48 | 811,350 | -2.03(-3.10%) |
Nov 25, 2022 | 66.51 | 67.18 | 65.44 | 65.51 | 240,793 | -0.20(-0.30%) |
Nov 23, 2022 | 66.50 | 66.88 | 64.93 | 65.71 | 565,394 | -2.16(-3.18%) |
Nov 22, 2022 | 66.65 | 67.93 | 65.80 | 67.86 | 595,682 | +2.74(+4.20%) |
Nov 21, 2022 | 64.75 | 65.52 | 61.30 | 65.13 | 1,299,729 | -1.51(-2.26%) |
Nov 18, 2022 | 66.33 | 66.76 | 63.25 | 66.63 | 892,888 | -1.07(-1.58%) |
Nov 17, 2022 | 66.75 | 67.79 | 65.63 | 67.71 | 667,490 | -0.31(-0.45%) |
Nov 16, 2022 | 68.84 | 69.39 | 67.44 | 68.01 | 780,623 | -2.19(-3.11%) |
Nov 15, 2022 | 68.91 | 70.70 | 67.87 | 70.20 | 892,694 | +1.98(+2.90%) |
Nov 14, 2022 | 68.72 | 70.57 | 68.20 | 68.22 | 775,050 | -0.96(-1.39%) |
Nov 11, 2022 | 69.10 | 70.73 | 68.61 | 69.18 | 1,117,485 | +1.91(+2.84%) |
Nov 10, 2022 | 66.82 | 68.17 | 65.37 | 67.27 | 1,247,053 | +2.82(+4.37%) |
Nov 09, 2022 | 69.15 | 69.15 | 64.31 | 64.46 | 1,396,050 | -6.60(-9.28%) |
Nov 08, 2022 | 71.77 | 72.19 | 69.51 | 71.05 | 1,026,679 | -1.08(-1.50%) |
Nov 07, 2022 | 70.18 | 72.54 | 69.91 | 72.14 | 1,456,680 | +2.69(+3.88%) |
Nov 04, 2022 | 68.94 | 71.49 | 67.73 | 69.44 | 1,573,925 | +2.11(+3.14%) |
Nov 03, 2022 | 65.28 | 68.28 | 64.93 | 67.33 | 1,029,771 | +1.09(+1.65%) |
Nov 02, 2022 | 66.57 | 68.81 | 65.79 | 66.24 | 1,437,078 | -1.07(-1.59%) |
Nov 01, 2022 | 66.90 | 67.94 | 66.16 | 67.31 | 1,534,819 | +1.98(+3.02%) |
Oct 31, 2022 | 64.35 | 66.47 | 64.10 | 65.33 | 935,189 | +0.52(+0.80%) |
Oct 28, 2022 | 66.01 | 66.30 | 62.67 | 64.81 | 1,023,794 | -0.12(-0.18%) |
Oct 27, 2022 | 68.42 | 68.82 | 64.79 | 64.93 | 1,534,744 | -2.06(-3.08%) |
Oct 26, 2022 | 66.36 | 69.56 | 66.33 | 66.99 | 2,165,549 | +0.33(+0.50%) |
Oct 25, 2022 | 65.52 | 67.20 | 64.92 | 66.66 | 1,195,523 | +1.07(+1.63%) |
Oct 24, 2022 | 66.13 | 67.21 | 65.01 | 65.59 | 1,195,844 | -0.60(-0.91%) |
Oct 21, 2022 | 64.15 | 66.24 | 63.24 | 66.19 | 1,507,933 | +2.67(+4.21%) |
Oct 20, 2022 | 64.83 | 65.37 | 62.79 | 63.51 | 1,045,136 | -0.60(-0.94%) |
Oct 19, 2022 | 60.86 | 64.44 | 60.62 | 64.11 | 1,638,824 | +3.25(+5.35%) |
Oct 18, 2022 | 61.34 | 62.39 | 60.13 | 60.86 | 1,413,523 | -0.08(-0.13%) |
Oct 17, 2022 | 60.59 | 61.86 | 59.93 | 60.94 | 1,425,857 | +1.90(+3.21%) |
Oct 14, 2022 | 61.30 | 62.14 | 58.85 | 59.04 | 966,791 | -3.39(-5.43%) |
Oct 13, 2022 | 59.30 | 62.79 | 58.79 | 62.43 | 1,400,358 | +1.83(+3.02%) |
Oct 12, 2022 | 58.70 | 61.04 | 58.06 | 60.60 | 1,474,016 | +1.52(+2.58%) |
Oct 11, 2022 | 59.12 | 60.65 | 57.97 | 59.08 | 1,186,665 | -1.33(-2.20%) |
Oct 10, 2022 | 61.43 | 62.67 | 59.87 | 60.41 | 1,059,421 | -0.73(-1.19%) |
Oct 07, 2022 | 61.45 | 63.23 | 60.57 | 61.13 | 1,429,569 | -0.36(-0.59%) |
Oct 06, 2022 | 58.65 | 62.13 | 58.65 | 61.50 | 1,608,555 | +2.40(+4.06%) |
Oct 05, 2022 | 56.56 | 59.45 | 56.06 | 59.10 | 1,496,158 | +2.61(+4.61%) |
Oct 04, 2022 | 54.73 | 56.55 | 53.99 | 56.49 | 1,332,709 | +3.58(+6.76%) |