Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.94 | 59.35 | 58.70 | 58.81 | 1,363,354 | -0.58(-0.98%) |
Dec 29, 2022 | 58.98 | 59.55 | 58.93 | 59.40 | 1,273,072 | +0.56(+0.96%) |
Dec 28, 2022 | 59.33 | 59.43 | 58.68 | 58.83 | 1,542,883 | -0.29(-0.48%) |
Dec 27, 2022 | 59.30 | 59.61 | 59.04 | 59.12 | 1,286,686 | -1.09(-1.81%) |
Dec 23, 2022 | 60.41 | 60.52 | 60.12 | 60.21 | 1,563,366 | -0.79(-1.30%) |
Dec 22, 2022 | 60.98 | 61.21 | 60.85 | 61.00 | 819,634 | +0.06(+0.09%) |
Dec 21, 2022 | 61.31 | 61.34 | 60.58 | 60.94 | 941,933 | +0.10(+0.16%) |
Dec 20, 2022 | 60.83 | 61.06 | 60.66 | 60.85 | 1,424,286 | -1.06(-1.71%) |
Dec 19, 2022 | 62.15 | 62.15 | 61.70 | 61.90 | 1,790,841 | -0.97(-1.54%) |
Dec 16, 2022 | 62.51 | 63.20 | 62.35 | 62.88 | 1,132,834 | -0.58(-0.92%) |
Dec 15, 2022 | 63.46 | 63.87 | 63.33 | 63.46 | 1,344,907 | +0.28(+0.44%) |
Dec 14, 2022 | 62.93 | 63.26 | 62.50 | 63.18 | 1,527,329 | +0.24(+0.38%) |
Dec 13, 2022 | 63.63 | 63.66 | 62.80 | 62.94 | 1,210,926 | +0.64(+1.02%) |
Dec 12, 2022 | 62.93 | 63.07 | 62.05 | 62.30 | 1,108,494 | +0.22(+0.35%) |
Dec 09, 2022 | 62.96 | 63.08 | 62.09 | 62.09 | 1,144,980 | -1.46(-2.29%) |
Dec 08, 2022 | 63.38 | 63.72 | 63.23 | 63.54 | 1,309,243 | -0.23(-0.36%) |
Dec 07, 2022 | 63.23 | 63.91 | 63.14 | 63.77 | 1,181,145 | +1.25(+1.99%) |
Dec 06, 2022 | 62.27 | 62.74 | 62.09 | 62.52 | 880,479 | +0.74(+1.20%) |
Dec 05, 2022 | 61.93 | 61.96 | 61.40 | 61.78 | 1,285,350 | -0.80(-1.28%) |
Dec 02, 2022 | 61.70 | 62.60 | 61.27 | 62.58 | 1,890,022 | +0.60(+0.97%) |
Dec 01, 2022 | 60.62 | 61.98 | 60.56 | 61.98 | 2,374,597 | +1.80(+2.99%) |
Nov 30, 2022 | 59.60 | 60.20 | 59.47 | 60.18 | 704,063 | +0.40(+0.67%) |
Nov 29, 2022 | 59.80 | 60.27 | 59.75 | 59.78 | 809,704 | -0.60(-0.99%) |
Nov 28, 2022 | 60.63 | 60.74 | 60.14 | 60.38 | 2,190,874 | +0.11(+0.19%) |
Nov 25, 2022 | 60.07 | 60.27 | 60.00 | 60.27 | 1,277,922 | -0.12(-0.20%) |
Nov 23, 2022 | 59.86 | 60.40 | 59.77 | 60.39 | 1,185,660 | +0.91(+1.53%) |
Nov 22, 2022 | 59.05 | 59.59 | 58.99 | 59.48 | 901,866 | +0.68(+1.16%) |
Nov 21, 2022 | 59.13 | 59.18 | 58.59 | 58.80 | 875,016 | +0.28(+0.47%) |
Nov 18, 2022 | 59.02 | 59.15 | 58.47 | 58.52 | 1,251,778 | -0.36(-0.61%) |
Nov 17, 2022 | 58.85 | 59.00 | 58.59 | 58.88 | 1,271,349 | -0.57(-0.96%) |
Nov 16, 2022 | 58.74 | 59.49 | 58.59 | 59.45 | 1,438,652 | +1.23(+2.10%) |
Nov 15, 2022 | 57.72 | 58.29 | 57.70 | 58.23 | 1,131,699 | +0.79(+1.37%) |
Nov 14, 2022 | 57.54 | 57.57 | 57.12 | 57.44 | 1,040,493 | -0.15(-0.26%) |
Nov 11, 2022 | 57.35 | 57.81 | 57.35 | 57.59 | 1,151,831 | -0.15(-0.26%) |
Nov 10, 2022 | 56.89 | 57.87 | 56.88 | 57.74 | 1,256,992 | +2.09(+3.75%) |
Nov 09, 2022 | 55.26 | 55.89 | 55.19 | 55.65 | 990,219 | +0.15(+0.27%) |
Nov 08, 2022 | 55.22 | 55.79 | 55.19 | 55.50 | 1,381,842 | +0.61(+1.11%) |
Nov 07, 2022 | 55.71 | 55.72 | 54.88 | 54.89 | 1,525,099 | -0.53(-0.96%) |
Nov 04, 2022 | 55.92 | 56.15 | 55.42 | 55.42 | 1,512,745 | -0.81(-1.44%) |
Nov 03, 2022 | 55.83 | 56.53 | 55.80 | 56.23 | 1,040,478 | -0.28(-0.49%) |
Nov 02, 2022 | 56.85 | 57.19 | 56.29 | 56.51 | 1,766,404 | -0.23(-0.40%) |
Nov 01, 2022 | 57.19 | 57.19 | 56.50 | 56.73 | 3,036,085 | +0.35(+0.62%) |
Oct 31, 2022 | 56.42 | 56.56 | 55.73 | 56.39 | 2,220,736 | -0.28(-0.50%) |
Oct 28, 2022 | 56.69 | 57.11 | 56.47 | 56.67 | 1,030,455 | -0.44(-0.76%) |
Oct 27, 2022 | 56.81 | 57.29 | 56.41 | 57.11 | 1,387,721 | +0.56(+0.99%) |
Oct 26, 2022 | 56.16 | 56.69 | 56.14 | 56.55 | 1,658,133 | +0.74(+1.32%) |
Oct 25, 2022 | 55.55 | 55.90 | 55.48 | 55.81 | 2,465,933 | +1.45(+2.67%) |
Oct 24, 2022 | 54.55 | 54.91 | 54.04 | 54.36 | 1,866,740 | -0.36(-0.66%) |
Oct 21, 2022 | 54.61 | 55.10 | 54.39 | 54.72 | 1,304,489 | -0.96(-1.72%) |
Oct 20, 2022 | 56.24 | 56.42 | 55.59 | 55.68 | 1,268,984 | -0.85(-1.51%) |
Oct 19, 2022 | 56.91 | 57.01 | 56.45 | 56.53 | 997,923 | -1.00(-1.75%) |
Oct 18, 2022 | 57.34 | 57.58 | 56.73 | 57.53 | 1,168,896 | +0.19(+0.33%) |
Oct 17, 2022 | 58.00 | 58.21 | 57.29 | 57.34 | 1,974,828 | -0.25(-0.43%) |
Oct 14, 2022 | 58.48 | 58.48 | 57.42 | 57.59 | 1,348,535 | -0.42(-0.72%) |
Oct 13, 2022 | 57.36 | 58.52 | 57.36 | 58.01 | 1,222,541 | -0.48(-0.83%) |
Oct 12, 2022 | 57.93 | 58.59 | 57.88 | 58.49 | 1,937,587 | +0.25(+0.42%) |
Oct 11, 2022 | 58.22 | 58.82 | 57.79 | 58.24 | 3,889,988 | +0.29(+0.51%) |
Oct 10, 2022 | 58.61 | 58.71 | 57.70 | 57.95 | 1,126,423 | -0.89(-1.51%) |
Oct 07, 2022 | 58.75 | 59.18 | 58.55 | 58.84 | 1,779,566 | -0.53(-0.89%) |
Oct 06, 2022 | 59.73 | 59.82 | 59.13 | 59.37 | 2,273,010 | -0.23(-0.38%) |
Oct 05, 2022 | 59.85 | 59.87 | 59.21 | 59.60 | 2,755,162 | -0.66(-1.10%) |
Oct 04, 2022 | 60.65 | 60.89 | 60.17 | 60.26 | 2,625,151 | -0.15(-0.25%) |