Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 54.68 | 55.45 | 54.25 | 55.02 | 45,240 | -0.23(-0.41%) |
Dec 29, 2022 | 54.73 | 56.12 | 54.05 | 55.24 | 80,301 | +1.07(+1.97%) |
Dec 28, 2022 | 55.07 | 55.76 | 54.01 | 54.17 | 40,055 | -1.11(-2.01%) |
Dec 27, 2022 | 55.26 | 55.76 | 54.96 | 55.28 | 41,797 | -0.47(-0.85%) |
Dec 23, 2022 | 55.16 | 55.89 | 54.45 | 55.76 | 38,677 | +0.30(+0.53%) |
Dec 22, 2022 | 55.64 | 56.04 | 54.58 | 55.46 | 81,441 | -0.38(-0.68%) |
Dec 21, 2022 | 55.34 | 56.94 | 55.34 | 55.84 | 48,730 | +0.48(+0.87%) |
Dec 20, 2022 | 55.11 | 55.73 | 54.59 | 55.36 | 55,889 | -0.35(-0.63%) |
Dec 19, 2022 | 57.32 | 57.32 | 55.57 | 55.71 | 139,261 | -1.47(-2.57%) |
Dec 16, 2022 | 57.73 | 58.39 | 56.08 | 57.18 | 615,017 | -1.67(-2.83%) |
Dec 15, 2022 | 58.92 | 59.62 | 58.62 | 58.85 | 92,586 | -1.25(-2.08%) |
Dec 14, 2022 | 59.96 | 61.64 | 59.55 | 60.10 | 100,394 | -1.16(-1.89%) |
Dec 13, 2022 | 61.35 | 62.27 | 60.68 | 61.26 | 147,022 | +0.59(+0.98%) |
Dec 12, 2022 | 60.45 | 61.07 | 59.95 | 60.66 | 84,971 | -0.01(-0.02%) |
Dec 09, 2022 | 60.17 | 61.12 | 59.64 | 60.67 | 69,513 | +0.24(+0.40%) |
Dec 08, 2022 | 59.17 | 61.01 | 59.17 | 60.43 | 157,398 | +1.79(+3.05%) |
Dec 07, 2022 | 57.81 | 59.76 | 57.81 | 58.64 | 76,418 | +0.49(+0.84%) |
Dec 06, 2022 | 58.91 | 58.99 | 57.75 | 58.15 | 55,830 | -0.67(-1.13%) |
Dec 05, 2022 | 59.42 | 59.79 | 58.64 | 58.82 | 52,009 | -1.18(-1.96%) |
Dec 02, 2022 | 59.98 | 60.63 | 59.57 | 60.00 | 58,657 | -0.50(-0.83%) |
Dec 01, 2022 | 59.67 | 60.90 | 59.56 | 60.50 | 80,629 | +0.77(+1.29%) |
Nov 30, 2022 | 58.52 | 60.03 | 57.98 | 59.73 | 74,380 | +0.83(+1.42%) |
Nov 29, 2022 | 58.52 | 59.23 | 58.36 | 58.89 | 79,674 | +0.11(+0.19%) |
Nov 28, 2022 | 60.87 | 61.25 | 58.71 | 58.78 | 103,531 | -2.06(-3.38%) |
Nov 25, 2022 | 60.08 | 60.88 | 59.83 | 60.84 | 55,366 | +1.20(+2.02%) |
Nov 23, 2022 | 60.19 | 60.99 | 59.30 | 59.64 | 153,094 | -1.78(-2.90%) |
Nov 22, 2022 | 61.81 | 61.81 | 60.66 | 61.41 | 146,351 | +0.23(+0.38%) |
Nov 21, 2022 | 61.61 | 62.29 | 60.57 | 61.18 | 74,062 | -0.68(-1.09%) |
Nov 18, 2022 | 61.52 | 62.19 | 61.41 | 61.86 | 89,939 | +1.69(+2.80%) |
Nov 17, 2022 | 60.10 | 60.83 | 59.45 | 60.17 | 65,692 | -0.41(-0.67%) |
Nov 16, 2022 | 61.14 | 61.38 | 59.89 | 60.58 | 94,614 | -0.35(-0.58%) |
Nov 15, 2022 | 60.19 | 61.02 | 60.09 | 60.93 | 81,311 | +0.98(+1.64%) |
Nov 14, 2022 | 61.27 | 61.86 | 59.95 | 59.95 | 73,799 | -1.84(-2.98%) |
Nov 11, 2022 | 60.23 | 61.85 | 59.72 | 61.79 | 140,581 | +1.23(+2.03%) |
Nov 10, 2022 | 58.22 | 60.67 | 58.22 | 60.56 | 86,071 | +4.00(+7.07%) |
Nov 09, 2022 | 56.74 | 57.20 | 56.04 | 56.56 | 71,820 | -0.06(-0.10%) |
Nov 08, 2022 | 57.62 | 57.88 | 56.14 | 56.62 | 69,578 | -0.64(-1.12%) |
Nov 07, 2022 | 58.14 | 58.77 | 56.52 | 57.26 | 83,238 | -0.78(-1.34%) |
Nov 04, 2022 | 58.83 | 59.47 | 57.02 | 58.03 | 92,460 | -0.44(-0.74%) |
Nov 03, 2022 | 59.33 | 60.52 | 58.04 | 58.47 | 125,121 | -1.72(-2.86%) |
Nov 02, 2022 | 61.33 | 60.19 | 245,727 | -1.91(-3.07%) | ||
Nov 01, 2022 | 62.90 | 62.89 | 58.14 | 62.10 | 243,521 | -2.07(-3.23%) |
Oct 31, 2022 | 63.94 | 64.49 | 63.68 | 64.17 | 132,373 | +0.02(+0.03%) |
Oct 28, 2022 | 64.74 | 64.95 | 63.12 | 64.15 | 246,238 | +0.07(+0.12%) |
Oct 27, 2022 | 63.62 | 64.59 | 63.44 | 64.08 | 123,655 | +0.69(+1.10%) |
Oct 26, 2022 | 65.01 | 65.04 | 63.30 | 63.39 | 107,904 | -1.62(-2.49%) |
Oct 25, 2022 | 62.86 | 65.82 | 62.86 | 65.01 | 142,635 | +2.44(+3.91%) |
Oct 24, 2022 | 62.41 | 62.70 | 61.58 | 62.56 | 156,858 | +0.80(+1.29%) |
Oct 21, 2022 | 61.00 | 62.46 | 60.63 | 61.77 | 188,169 | +1.30(+2.14%) |
Oct 20, 2022 | 60.39 | 61.72 | 60.19 | 60.47 | 155,531 | -0.37(-0.61%) |
Oct 19, 2022 | 61.28 | 62.51 | 60.20 | 60.84 | 147,275 | -1.11(-1.79%) |
Oct 18, 2022 | 62.45 | 62.79 | 60.85 | 61.95 | 175,633 | +0.60(+0.98%) |
Oct 17, 2022 | 60.76 | 64.80 | 60.76 | 61.35 | 207,371 | +1.60(+2.68%) |
Oct 14, 2022 | 62.20 | 62.66 | 59.46 | 59.75 | 85,127 | -1.82(-2.96%) |
Oct 13, 2022 | 60.14 | 61.70 | 59.17 | 61.57 | 97,361 | +1.26(+2.09%) |
Oct 12, 2022 | 61.67 | 61.67 | 60.21 | 60.31 | 71,691 | -0.92(-1.50%) |
Oct 11, 2022 | 60.57 | 61.92 | 59.95 | 61.23 | 134,488 | +0.98(+1.63%) |
Oct 10, 2022 | 59.83 | 60.83 | 59.79 | 60.25 | 66,705 | +0.51(+0.85%) |
Oct 07, 2022 | 60.36 | 60.70 | 59.46 | 59.74 | 78,169 | -1.15(-1.89%) |
Oct 06, 2022 | 62.71 | 62.71 | 60.72 | 60.89 | 64,010 | -1.65(-2.64%) |
Oct 05, 2022 | 63.49 | 63.93 | 62.05 | 62.53 | 79,774 | -1.85(-2.88%) |
Oct 04, 2022 | 64.17 | 65.71 | 63.52 | 64.39 | 80,207 | +0.75(+1.18%) |