Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 56.15 | 56.55 | 55.92 | 56.30 | 3,951,117 | -0.21(-0.37%) |
Dec 29, 2022 | 55.58 | 56.59 | 55.56 | 56.51 | 5,810,231 | +1.04(+1.88%) |
Dec 28, 2022 | 55.96 | 56.03 | 55.40 | 55.46 | 4,413,093 | -0.39(-0.70%) |
Dec 27, 2022 | 55.89 | 56.12 | 55.42 | 55.86 | 4,336,052 | +0.06(+0.10%) |
Dec 23, 2022 | 55.46 | 55.95 | 55.23 | 55.80 | 5,309,236 | +0.36(+0.66%) |
Dec 22, 2022 | 55.35 | 55.49 | 54.40 | 55.44 | 6,299,803 | -0.21(-0.38%) |
Dec 21, 2022 | 55.22 | 56.02 | 55.22 | 55.65 | 5,057,038 | +0.91(+1.66%) |
Dec 20, 2022 | 54.52 | 55.17 | 54.50 | 54.74 | 7,020,726 | +0.27(+0.49%) |
Dec 19, 2022 | 54.38 | 54.79 | 54.03 | 54.47 | 5,730,206 | +0.28(+0.52%) |
Dec 16, 2022 | 54.19 | 54.79 | 53.98 | 54.18 | 11,938,262 | -0.47(-0.85%) |
Dec 15, 2022 | 54.98 | 55.26 | 54.34 | 54.65 | 14,011,081 | -1.02(-1.83%) |
Dec 14, 2022 | 56.65 | 56.95 | 55.48 | 55.67 | 13,112,165 | -1.05(-1.85%) |
Dec 13, 2022 | 58.54 | 58.87 | 56.38 | 56.72 | 11,085,489 | -0.94(-1.63%) |
Dec 12, 2022 | 57.18 | 57.93 | 56.67 | 57.66 | 5,699,322 | +0.52(+0.92%) |
Dec 09, 2022 | 57.14 | 57.54 | 56.99 | 57.13 | 7,715,934 | -0.23(-0.40%) |
Dec 08, 2022 | 57.36 | 57.78 | 57.03 | 57.36 | 5,769,361 | +0.15(+0.27%) |
Dec 07, 2022 | 56.99 | 57.77 | 56.50 | 57.21 | 8,388,501 | -0.04(-0.07%) |
Dec 06, 2022 | 57.79 | 58.11 | 56.84 | 57.25 | 9,303,927 | -0.56(-0.97%) |
Dec 05, 2022 | 60.44 | 60.45 | 57.43 | 57.81 | 11,471,799 | -3.05(-5.00%) |
Dec 02, 2022 | 60.52 | 60.95 | 60.29 | 60.85 | 6,538,257 | -0.11(-0.19%) |
Dec 01, 2022 | 61.71 | 61.80 | 60.59 | 60.97 | 7,903,991 | -0.43(-0.70%) |
Nov 30, 2022 | 60.27 | 61.42 | 59.03 | 61.40 | 10,371,014 | +1.08(+1.78%) |
Nov 29, 2022 | 59.93 | 60.54 | 59.83 | 60.32 | 4,413,516 | +0.36(+0.60%) |
Nov 28, 2022 | 60.83 | 61.06 | 59.70 | 59.96 | 5,750,188 | -1.37(-2.23%) |
Nov 25, 2022 | 61.05 | 61.45 | 60.96 | 61.33 | 1,516,654 | +0.46(+0.75%) |
Nov 23, 2022 | 60.85 | 61.17 | 60.61 | 60.87 | 4,087,155 | -0.01(-0.02%) |
Nov 22, 2022 | 60.60 | 61.01 | 60.45 | 60.88 | 5,163,552 | +0.66(+1.09%) |
Nov 21, 2022 | 59.84 | 60.31 | 59.70 | 60.23 | 4,393,738 | +0.32(+0.54%) |
Nov 18, 2022 | 60.18 | 60.58 | 59.38 | 59.90 | 7,316,675 | +0.38(+0.64%) |
Nov 17, 2022 | 59.70 | 59.85 | 59.10 | 59.52 | 10,381,586 | -0.89(-1.48%) |
Nov 16, 2022 | 61.27 | 61.40 | 60.25 | 60.42 | 6,093,799 | -1.00(-1.63%) |
Nov 15, 2022 | 61.80 | 62.42 | 60.89 | 61.42 | 6,837,886 | +0.41(+0.67%) |
Nov 14, 2022 | 61.68 | 61.94 | 60.99 | 61.01 | 5,662,722 | -0.88(-1.41%) |
Nov 11, 2022 | 62.32 | 62.78 | 61.66 | 61.88 | 7,016,036 | -0.44(-0.70%) |
Nov 10, 2022 | 61.25 | 62.48 | 61.13 | 62.32 | 10,117,905 | +2.78(+4.67%) |
Nov 09, 2022 | 59.98 | 60.29 | 59.43 | 59.54 | 5,702,266 | -0.93(-1.54%) |
Nov 08, 2022 | 60.69 | 61.19 | 59.92 | 60.47 | 7,827,929 | -0.18(-0.30%) |
Nov 07, 2022 | 60.63 | 61.03 | 60.04 | 60.66 | 4,916,493 | +0.35(+0.58%) |
Nov 04, 2022 | 59.67 | 60.41 | 59.31 | 60.30 | 8,061,657 | +1.39(+2.36%) |
Nov 03, 2022 | 58.83 | 59.21 | 58.01 | 58.91 | 7,379,811 | -0.44(-0.74%) |
Nov 02, 2022 | 60.64 | 59.27 | 59.35 | 11,797,092 | -1.54(-2.53%) | |
Nov 01, 2022 | 61.28 | 61.38 | 60.68 | 60.89 | 6,406,673 | +0.04(+0.06%) |
Oct 31, 2022 | 60.45 | 61.21 | 60.39 | 60.85 | 5,648,937 | +0.10(+0.16%) |
Oct 28, 2022 | 59.61 | 60.82 | 59.38 | 60.76 | 7,468,605 | +1.47(+2.47%) |
Oct 27, 2022 | 59.93 | 60.27 | 59.20 | 59.29 | 6,559,776 | +0.02(+0.03%) |
Oct 26, 2022 | 59.53 | 60.01 | 59.20 | 59.28 | 8,065,414 | -0.07(-0.11%) |
Oct 25, 2022 | 58.23 | 59.53 | 58.10 | 59.34 | 6,717,437 | +0.85(+1.45%) |
Oct 24, 2022 | 58.03 | 58.68 | 57.75 | 58.49 | 11,827,475 | +0.98(+1.70%) |
Oct 21, 2022 | 56.92 | 57.75 | 56.44 | 57.51 | 11,317,284 | +0.74(+1.31%) |
Oct 20, 2022 | 58.64 | 59.00 | 56.39 | 56.77 | 13,987,998 | -2.01(-3.42%) |
Oct 19, 2022 | 59.50 | 60.01 | 58.26 | 58.78 | 9,942,445 | -1.25(-2.08%) |
Oct 18, 2022 | 60.83 | 61.09 | 59.55 | 60.03 | 9,189,291 | -0.04(-0.06%) |
Oct 17, 2022 | 59.60 | 60.29 | 59.29 | 60.06 | 9,213,524 | +1.53(+2.62%) |
Oct 14, 2022 | 59.76 | 60.68 | 58.43 | 58.53 | 12,132,821 | -0.91(-1.54%) |
Oct 13, 2022 | 56.08 | 59.68 | 55.68 | 59.45 | 12,659,373 | +2.52(+4.43%) |
Oct 12, 2022 | 57.14 | 57.61 | 56.40 | 56.92 | 6,656,809 | -0.12(-0.22%) |
Oct 11, 2022 | 56.95 | 57.78 | 56.58 | 57.05 | 8,502,321 | -0.25(-0.43%) |
Oct 10, 2022 | 57.81 | 58.06 | 56.91 | 57.30 | 5,331,148 | -0.12(-0.22%) |
Oct 07, 2022 | 58.28 | 58.45 | 57.13 | 57.42 | 6,988,060 | -1.34(-2.28%) |
Oct 06, 2022 | 58.86 | 59.38 | 58.45 | 58.76 | 6,487,399 | -0.57(-0.96%) |
Oct 05, 2022 | 58.95 | 59.48 | 58.66 | 59.33 | 6,990,731 | -0.49(-0.83%) |
Oct 04, 2022 | 58.06 | 59.83 | 57.92 | 59.83 | 9,262,900 | +2.51(+4.38%) |