Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.47 | 61.47 | 60.75 | 61.18 | 7,954,753 | -0.33(-0.53%) |
Dec 29, 2022 | 61.36 | 61.69 | 61.26 | 61.50 | 7,463,525 | +0.37(+0.60%) |
Dec 28, 2022 | 61.99 | 62.18 | 61.05 | 61.14 | 7,442,451 | -0.62(-1.00%) |
Dec 27, 2022 | 61.48 | 61.83 | 61.27 | 61.75 | 7,650,363 | +0.38(+0.61%) |
Dec 23, 2022 | 61.07 | 61.43 | 60.78 | 61.38 | 6,720,535 | +0.46(+0.76%) |
Dec 22, 2022 | 60.99 | 61.16 | 60.25 | 60.92 | 10,051,514 | -0.44(-0.72%) |
Dec 21, 2022 | 60.66 | 61.60 | 60.66 | 61.36 | 10,811,296 | +0.97(+1.61%) |
Dec 20, 2022 | 60.42 | 60.73 | 60.35 | 60.39 | 10,685,215 | -0.05(-0.08%) |
Dec 19, 2022 | 60.43 | 60.98 | 60.08 | 60.43 | 11,340,443 | +0.09(+0.14%) |
Dec 16, 2022 | 60.35 | 60.72 | 59.94 | 60.35 | 34,970,080 | -0.35(-0.57%) |
Dec 15, 2022 | 61.16 | 61.44 | 60.10 | 60.69 | 12,730,341 | -0.85(-1.38%) |
Dec 14, 2022 | 61.73 | 62.18 | 61.14 | 61.54 | 13,379,574 | +0.00(+0.00%) |
Dec 13, 2022 | 62.12 | 62.22 | 61.36 | 61.54 | 18,218,692 | +0.02(+0.03%) |
Dec 12, 2022 | 60.88 | 61.56 | 60.60 | 61.52 | 12,105,646 | +0.80(+1.31%) |
Dec 09, 2022 | 61.18 | 61.40 | 60.68 | 60.72 | 14,468,725 | -0.64(-1.05%) |
Dec 08, 2022 | 61.17 | 61.41 | 60.92 | 61.37 | 10,341,626 | +0.26(+0.42%) |
Dec 07, 2022 | 61.02 | 61.28 | 60.83 | 61.11 | 12,795,922 | +0.10(+0.16%) |
Dec 06, 2022 | 61.09 | 61.43 | 60.80 | 61.01 | 10,544,653 | -0.03(-0.05%) |
Dec 05, 2022 | 60.98 | 61.35 | 60.84 | 61.04 | 9,549,880 | -0.85(-1.37%) |
Dec 02, 2022 | 61.18 | 62.05 | 60.97 | 61.89 | 14,186,492 | +0.54(+0.88%) |
Dec 01, 2022 | 61.18 | 61.66 | 61.00 | 61.35 | 12,762,500 | +0.17(+0.28%) |
Nov 30, 2022 | 59.64 | 61.24 | 59.39 | 61.18 | 31,640,032 | +1.51(+2.53%) |
Nov 29, 2022 | 59.70 | 59.75 | 59.19 | 59.67 | 11,484,604 | -0.21(-0.35%) |
Nov 28, 2022 | 59.87 | 60.26 | 59.74 | 59.88 | 12,846,270 | +0.01(+0.02%) |
Nov 25, 2022 | 59.90 | 59.98 | 59.57 | 59.87 | 5,443,953 | +0.06(+0.10%) |
Nov 23, 2022 | 59.67 | 59.96 | 59.49 | 59.81 | 9,414,581 | +0.27(+0.45%) |
Nov 22, 2022 | 59.66 | 59.68 | 59.26 | 59.54 | 12,898,941 | +0.26(+0.44%) |
Nov 21, 2022 | 58.64 | 59.41 | 58.44 | 59.28 | 16,125,273 | +0.90(+1.54%) |
Nov 18, 2022 | 58.24 | 58.61 | 58.06 | 58.39 | 10,907,393 | +0.41(+0.71%) |
Nov 17, 2022 | 57.48 | 58.00 | 57.42 | 57.98 | 11,749,634 | +0.18(+0.31%) |
Nov 16, 2022 | 58.05 | 58.28 | 57.57 | 57.79 | 14,868,698 | -0.11(-0.18%) |
Nov 15, 2022 | 58.38 | 58.68 | 57.30 | 57.90 | 13,881,781 | -0.10(-0.16%) |
Nov 14, 2022 | 58.56 | 58.93 | 57.98 | 57.99 | 17,121,156 | -0.56(-0.96%) |
Nov 11, 2022 | 58.61 | 58.68 | 57.50 | 58.56 | 19,867,096 | +0.42(+0.72%) |
Nov 10, 2022 | 57.54 | 58.29 | 56.99 | 58.14 | 17,595,858 | +2.02(+3.59%) |
Nov 09, 2022 | 56.91 | 56.95 | 56.10 | 56.12 | 10,590,643 | -0.79(-1.39%) |
Nov 08, 2022 | 57.06 | 57.10 | 56.28 | 56.91 | 10,554,860 | +0.10(+0.18%) |
Nov 07, 2022 | 56.59 | 57.08 | 56.57 | 56.81 | 9,264,528 | +0.22(+0.39%) |
Nov 04, 2022 | 56.63 | 56.90 | 55.92 | 56.59 | 10,185,023 | +0.46(+0.82%) |
Nov 03, 2022 | 55.49 | 56.34 | 55.48 | 56.13 | 9,627,587 | -0.03(-0.05%) |
Nov 02, 2022 | 56.95 | 56.12 | 56.16 | 15,236,430 | -0.79(-1.39%) | |
Nov 01, 2022 | 57.33 | 57.57 | 56.70 | 56.95 | 11,156,827 | -0.20(-0.35%) |
Oct 31, 2022 | 57.78 | 57.84 | 56.98 | 57.15 | 14,702,386 | -0.87(-1.50%) |
Oct 28, 2022 | 56.89 | 58.17 | 56.79 | 58.02 | 13,496,944 | +1.17(+2.07%) |
Oct 27, 2022 | 57.08 | 57.14 | 56.70 | 56.85 | 16,781,342 | +0.13(+0.24%) |
Oct 26, 2022 | 56.35 | 57.09 | 56.21 | 56.71 | 16,586,204 | +0.42(+0.75%) |
Oct 25, 2022 | 56.38 | 56.45 | 55.15 | 56.29 | 30,189,496 | +1.32(+2.40%) |
Oct 24, 2022 | 54.09 | 55.13 | 54.02 | 54.98 | 18,231,860 | +1.54(+2.88%) |
Oct 21, 2022 | 52.52 | 53.58 | 52.51 | 53.44 | 15,765,624 | +0.84(+1.60%) |
Oct 20, 2022 | 53.26 | 53.40 | 52.48 | 52.60 | 17,701,228 | -0.84(-1.57%) |
Oct 19, 2022 | 53.77 | 53.99 | 53.22 | 53.44 | 10,662,408 | -0.46(-0.85%) |
Oct 18, 2022 | 53.77 | 54.22 | 53.57 | 53.90 | 12,380,131 | +0.72(+1.35%) |
Oct 17, 2022 | 53.12 | 53.68 | 53.07 | 53.18 | 14,368,493 | +0.68(+1.29%) |
Oct 14, 2022 | 53.75 | 53.93 | 52.47 | 52.50 | 16,756,821 | -0.85(-1.59%) |
Oct 13, 2022 | 52.03 | 53.55 | 51.82 | 53.35 | 17,000,052 | +0.70(+1.32%) |
Oct 12, 2022 | 52.74 | 53.51 | 52.56 | 52.66 | 19,242,550 | +0.63(+1.21%) |
Oct 11, 2022 | 52.01 | 52.73 | 51.81 | 52.03 | 14,978,461 | +0.09(+0.17%) |
Oct 10, 2022 | 52.14 | 52.48 | 51.58 | 51.94 | 10,721,944 | -0.11(-0.22%) |
Oct 07, 2022 | 52.51 | 52.61 | 51.81 | 52.05 | 12,021,454 | -0.50(-0.94%) |
Oct 06, 2022 | 53.48 | 53.57 | 52.40 | 52.55 | 18,002,426 | -1.16(-2.15%) |
Oct 05, 2022 | 53.95 | 54.10 | 53.01 | 53.71 | 14,999,920 | -0.52(-0.95%) |
Oct 04, 2022 | 54.38 | 55.21 | 53.92 | 54.22 | 19,750,700 | +0.12(+0.23%) |