Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.44 | 61.63 | 61.12 | 61.42 | 2,421,424 | -0.38(-0.61%) |
Dec 29, 2022 | 61.38 | 61.92 | 61.10 | 61.80 | 1,846,643 | +0.72(+1.18%) |
Dec 28, 2022 | 61.65 | 61.80 | 61.05 | 61.08 | 2,845,828 | -0.43(-0.69%) |
Dec 27, 2022 | 61.56 | 61.62 | 61.16 | 61.50 | 2,398,999 | +0.17(+0.27%) |
Dec 23, 2022 | 60.58 | 61.38 | 60.32 | 61.34 | 2,413,808 | +0.74(+1.22%) |
Dec 22, 2022 | 61.33 | 61.45 | 59.75 | 60.60 | 3,826,157 | -0.90(-1.47%) |
Dec 21, 2022 | 61.65 | 62.05 | 61.42 | 61.50 | 3,467,465 | +0.51(+0.84%) |
Dec 20, 2022 | 60.08 | 61.42 | 59.52 | 60.99 | 4,339,176 | +1.29(+2.16%) |
Dec 19, 2022 | 60.78 | 61.28 | 59.52 | 59.70 | 6,957,975 | -1.07(-1.76%) |
Dec 16, 2022 | 59.91 | 60.95 | 59.62 | 60.77 | 13,466,675 | +0.35(+0.58%) |
Dec 15, 2022 | 60.00 | 60.59 | 59.69 | 60.42 | 8,249,898 | -0.44(-0.72%) |
Dec 14, 2022 | 61.59 | 62.24 | 60.56 | 60.85 | 6,227,797 | -0.56(-0.92%) |
Dec 13, 2022 | 62.44 | 62.61 | 61.15 | 61.42 | 5,727,096 | +0.05(+0.08%) |
Dec 12, 2022 | 60.55 | 61.45 | 60.20 | 61.37 | 4,952,957 | +0.97(+1.60%) |
Dec 09, 2022 | 59.95 | 60.81 | 59.49 | 60.40 | 5,444,839 | +0.24(+0.40%) |
Dec 08, 2022 | 60.34 | 60.39 | 59.66 | 60.16 | 6,172,009 | +0.22(+0.37%) |
Dec 07, 2022 | 59.42 | 60.62 | 59.08 | 59.94 | 5,860,593 | +0.33(+0.55%) |
Dec 06, 2022 | 59.53 | 59.66 | 58.99 | 59.61 | 3,742,307 | +0.15(+0.26%) |
Dec 05, 2022 | 60.23 | 60.53 | 59.06 | 59.45 | 5,234,935 | -1.18(-1.94%) |
Dec 02, 2022 | 60.44 | 60.93 | 60.27 | 60.63 | 4,576,339 | -0.34(-0.55%) |
Dec 01, 2022 | 61.25 | 61.29 | 60.44 | 60.97 | 6,552,927 | -0.01(-0.02%) |
Nov 30, 2022 | 58.96 | 61.08 | 58.66 | 60.98 | 11,086,583 | +1.61(+2.72%) |
Nov 29, 2022 | 58.88 | 59.66 | 58.59 | 59.37 | 3,649,937 | +0.68(+1.15%) |
Nov 28, 2022 | 58.50 | 59.18 | 58.50 | 58.69 | 3,919,703 | -0.33(-0.56%) |
Nov 25, 2022 | 59.29 | 59.36 | 58.91 | 59.02 | 2,235,866 | +0.12(+0.20%) |
Nov 23, 2022 | 58.55 | 59.27 | 58.55 | 58.90 | 2,444,834 | +0.08(+0.13%) |
Nov 22, 2022 | 58.40 | 58.88 | 58.33 | 58.83 | 3,259,165 | +0.74(+1.28%) |
Nov 21, 2022 | 57.73 | 58.32 | 57.26 | 58.08 | 3,468,796 | +0.28(+0.48%) |
Nov 18, 2022 | 58.26 | 58.58 | 57.48 | 57.80 | 3,499,636 | +0.37(+0.64%) |
Nov 17, 2022 | 57.00 | 57.65 | 56.79 | 57.44 | 6,113,244 | -0.42(-0.72%) |
Nov 16, 2022 | 58.41 | 58.79 | 57.81 | 57.85 | 4,741,091 | -0.65(-1.11%) |
Nov 15, 2022 | 59.04 | 59.74 | 58.22 | 58.50 | 6,325,906 | +0.29(+0.50%) |
Nov 14, 2022 | 58.32 | 59.05 | 58.14 | 58.21 | 4,853,435 | -0.15(-0.25%) |
Nov 11, 2022 | 58.86 | 59.10 | 58.01 | 58.35 | 6,553,213 | -0.19(-0.33%) |
Nov 10, 2022 | 58.12 | 58.87 | 57.60 | 58.55 | 5,147,970 | +2.06(+3.64%) |
Nov 09, 2022 | 56.76 | 57.42 | 56.42 | 56.49 | 3,983,746 | -0.65(-1.13%) |
Nov 08, 2022 | 57.01 | 57.84 | 56.41 | 57.14 | 4,668,542 | -0.04(-0.07%) |
Nov 07, 2022 | 56.47 | 57.31 | 56.05 | 57.17 | 3,767,847 | +1.21(+2.16%) |
Nov 04, 2022 | 56.42 | 56.60 | 55.13 | 55.97 | 3,563,738 | +0.30(+0.54%) |
Nov 03, 2022 | 54.37 | 56.19 | 54.22 | 55.67 | 5,798,861 | +0.32(+0.58%) |
Nov 02, 2022 | 55.35 | 55.35 | 6,842,020 | +0.20(+0.37%) | ||
Nov 01, 2022 | 55.46 | 56.18 | 55.10 | 55.15 | 7,083,358 | +0.07(+0.12%) |
Oct 31, 2022 | 54.75 | 55.42 | 54.58 | 55.08 | 5,845,082 | +0.19(+0.35%) |
Oct 28, 2022 | 53.07 | 54.98 | 52.85 | 54.88 | 4,924,857 | +2.11(+3.99%) |
Oct 27, 2022 | 52.91 | 53.90 | 52.71 | 52.78 | 3,697,981 | +0.39(+0.74%) |
Oct 26, 2022 | 52.85 | 53.13 | 52.26 | 52.39 | 3,494,999 | -0.07(-0.13%) |
Oct 25, 2022 | 51.91 | 52.78 | 51.67 | 52.46 | 4,035,131 | -0.06(-0.11%) |
Oct 24, 2022 | 51.75 | 52.72 | 51.71 | 52.52 | 3,438,788 | +1.06(+2.07%) |
Oct 21, 2022 | 50.02 | 51.50 | 49.92 | 51.45 | 4,220,983 | +1.35(+2.70%) |
Oct 20, 2022 | 50.39 | 51.18 | 49.81 | 50.10 | 4,629,854 | -0.87(-1.71%) |
Oct 19, 2022 | 50.57 | 51.63 | 50.56 | 50.97 | 3,726,403 | +0.15(+0.29%) |
Oct 18, 2022 | 51.20 | 51.52 | 50.25 | 50.83 | 5,537,608 | +0.84(+1.68%) |
Oct 17, 2022 | 50.18 | 50.70 | 49.86 | 49.99 | 4,292,944 | +0.99(+2.01%) |
Oct 14, 2022 | 49.43 | 50.31 | 48.73 | 49.00 | 6,173,923 | -0.22(-0.45%) |
Oct 13, 2022 | 46.67 | 49.77 | 46.41 | 49.22 | 5,349,036 | +1.91(+4.04%) |
Oct 12, 2022 | 47.35 | 48.08 | 46.91 | 47.31 | 4,001,117 | +0.88(+1.89%) |
Oct 11, 2022 | 46.61 | 47.55 | 46.27 | 46.43 | 4,964,386 | -0.38(-0.81%) |
Oct 10, 2022 | 48.13 | 48.38 | 46.59 | 46.81 | 7,346,814 | -1.23(-2.55%) |
Oct 07, 2022 | 48.55 | 48.87 | 47.75 | 48.03 | 4,240,097 | -1.01(-2.07%) |
Oct 06, 2022 | 49.14 | 49.57 | 48.88 | 49.05 | 3,230,608 | -0.52(-1.05%) |
Oct 05, 2022 | 49.09 | 49.91 | 49.03 | 49.57 | 4,181,812 | -0.40(-0.79%) |
Oct 04, 2022 | 48.32 | 49.99 | 48.30 | 49.97 | 4,268,464 | +2.44(+5.14%) |