Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 65.38 | 65.63 | 64.74 | 65.39 | 3,738,370 | -0.29(-0.44%) |
Dec 29, 2022 | 65.74 | 66.04 | 65.61 | 65.68 | 2,674,038 | +0.52(+0.80%) |
Dec 28, 2022 | 65.43 | 65.85 | 65.11 | 65.16 | 2,384,205 | -0.36(-0.54%) |
Dec 27, 2022 | 66.06 | 66.11 | 65.31 | 65.51 | 2,165,985 | -0.05(-0.07%) |
Dec 23, 2022 | 65.19 | 65.57 | 65.06 | 65.56 | 2,408,373 | -0.10(-0.15%) |
Dec 22, 2022 | 65.46 | 65.67 | 65.04 | 65.66 | 2,585,125 | +0.17(+0.27%) |
Dec 21, 2022 | 64.91 | 65.75 | 64.77 | 65.49 | 2,960,517 | +0.17(+0.27%) |
Dec 20, 2022 | 64.97 | 65.39 | 64.75 | 65.31 | 2,578,196 | +0.24(+0.37%) |
Dec 19, 2022 | 65.48 | 65.49 | 64.80 | 65.07 | 3,913,460 | -0.41(-0.63%) |
Dec 16, 2022 | 65.54 | 65.83 | 65.25 | 65.49 | 6,626,941 | -1.77(-2.64%) |
Dec 15, 2022 | 67.54 | 67.62 | 66.77 | 67.26 | 4,841,470 | -0.68(-0.99%) |
Dec 14, 2022 | 67.62 | 68.32 | 67.20 | 67.94 | 4,517,131 | +0.83(+1.24%) |
Dec 13, 2022 | 67.74 | 68.20 | 66.91 | 67.11 | 5,379,038 | +0.29(+0.43%) |
Dec 12, 2022 | 67.05 | 67.21 | 66.71 | 66.82 | 4,298,963 | -0.26(-0.39%) |
Dec 09, 2022 | 67.24 | 67.51 | 66.95 | 67.08 | 4,654,143 | +0.37(+0.55%) |
Dec 08, 2022 | 66.49 | 67.00 | 66.38 | 66.71 | 3,023,064 | +0.31(+0.46%) |
Dec 07, 2022 | 66.42 | 66.85 | 65.94 | 66.40 | 4,528,257 | +0.28(+0.42%) |
Dec 06, 2022 | 65.67 | 66.71 | 65.40 | 66.12 | 7,398,126 | +0.13(+0.20%) |
Dec 05, 2022 | 66.16 | 66.52 | 65.86 | 65.99 | 4,312,733 | -0.05(-0.07%) |
Dec 02, 2022 | 65.76 | 66.28 | 65.62 | 66.04 | 3,690,843 | +0.13(+0.19%) |
Dec 01, 2022 | 66.06 | 66.35 | 65.85 | 65.91 | 4,103,757 | +0.36(+0.54%) |
Nov 30, 2022 | 64.95 | 65.57 | 64.03 | 65.55 | 5,846,536 | +1.82(+2.86%) |
Nov 29, 2022 | 63.99 | 64.09 | 63.54 | 63.73 | 3,489,049 | -0.13(-0.20%) |
Nov 28, 2022 | 63.89 | 64.52 | 63.80 | 63.86 | 2,998,721 | +0.04(+0.06%) |
Nov 25, 2022 | 63.59 | 63.98 | 63.38 | 63.82 | 1,929,877 | +0.05(+0.08%) |
Nov 23, 2022 | 63.91 | 64.07 | 63.45 | 63.77 | 3,445,715 | +0.12(+0.18%) |
Nov 22, 2022 | 62.90 | 63.74 | 62.88 | 63.65 | 4,323,771 | +0.55(+0.87%) |
Nov 21, 2022 | 63.18 | 63.40 | 62.81 | 63.10 | 4,360,389 | +0.35(+0.55%) |
Nov 18, 2022 | 62.89 | 62.96 | 62.26 | 62.76 | 6,344,037 | +0.97(+1.58%) |
Nov 17, 2022 | 61.14 | 61.92 | 61.00 | 61.78 | 6,314,165 | +0.25(+0.41%) |
Nov 16, 2022 | 61.84 | 62.01 | 61.21 | 61.53 | 3,868,066 | -0.14(-0.23%) |
Nov 15, 2022 | 62.28 | 62.51 | 60.81 | 61.68 | 7,949,110 | +0.04(+0.06%) |
Nov 14, 2022 | 61.69 | 62.23 | 61.28 | 61.64 | 5,319,426 | +1.10(+1.82%) |
Nov 11, 2022 | 61.50 | 61.66 | 59.74 | 60.54 | 8,838,623 | -2.24(-3.56%) |
Nov 10, 2022 | 63.05 | 63.58 | 61.90 | 62.78 | 12,043,832 | +3.90(+6.62%) |
Nov 09, 2022 | 59.13 | 59.68 | 58.79 | 58.88 | 5,770,428 | -0.27(-0.46%) |
Nov 08, 2022 | 59.04 | 59.61 | 58.81 | 59.15 | 5,265,297 | +0.22(+0.38%) |
Nov 07, 2022 | 58.89 | 59.18 | 58.64 | 58.93 | 5,361,747 | +0.11(+0.18%) |
Nov 04, 2022 | 58.21 | 58.97 | 58.00 | 58.82 | 5,591,673 | +1.02(+1.77%) |
Nov 03, 2022 | 56.83 | 57.95 | 56.76 | 57.80 | 4,720,093 | +0.22(+0.39%) |
Nov 02, 2022 | 58.16 | 57.56 | 57.58 | 6,279,230 | -0.14(-0.25%) | |
Nov 01, 2022 | 57.77 | 57.89 | 56.86 | 57.72 | 5,587,606 | +1.00(+1.77%) |
Oct 31, 2022 | 56.29 | 57.23 | 56.28 | 56.72 | 6,339,077 | +0.10(+0.17%) |
Oct 28, 2022 | 56.32 | 56.76 | 55.94 | 56.62 | 5,368,486 | +1.06(+1.91%) |
Oct 27, 2022 | 55.63 | 55.94 | 55.37 | 55.56 | 3,611,271 | -0.34(-0.60%) |
Oct 26, 2022 | 55.47 | 56.26 | 55.38 | 55.90 | 7,914,711 | +1.99(+3.69%) |
Oct 25, 2022 | 53.74 | 54.22 | 53.53 | 53.91 | 6,057,604 | +0.69(+1.30%) |
Oct 24, 2022 | 53.10 | 53.70 | 53.04 | 53.22 | 4,660,191 | +0.20(+0.38%) |
Oct 21, 2022 | 52.07 | 53.11 | 51.87 | 53.02 | 4,166,289 | +0.60(+1.14%) |
Oct 20, 2022 | 51.76 | 52.83 | 51.62 | 52.42 | 6,012,567 | -0.15(-0.29%) |
Oct 19, 2022 | 53.95 | 54.02 | 52.41 | 52.57 | 6,471,192 | -1.41(-2.61%) |
Oct 18, 2022 | 54.55 | 54.58 | 53.65 | 53.98 | 4,643,070 | -0.20(-0.37%) |
Oct 17, 2022 | 54.50 | 54.72 | 54.12 | 54.18 | 4,859,101 | +1.17(+2.20%) |
Oct 14, 2022 | 54.21 | 54.49 | 52.87 | 53.02 | 7,741,715 | -0.54(-1.01%) |
Oct 13, 2022 | 52.25 | 53.99 | 52.07 | 53.56 | 6,777,632 | +0.44(+0.84%) |
Oct 12, 2022 | 52.98 | 53.48 | 52.76 | 53.11 | 6,393,867 | -0.22(-0.42%) |
Oct 11, 2022 | 52.41 | 54.39 | 52.20 | 53.33 | 10,554,619 | +1.05(+2.01%) |
Oct 10, 2022 | 52.93 | 53.03 | 52.24 | 52.28 | 6,450,869 | -1.15(-2.15%) |
Oct 07, 2022 | 53.78 | 54.20 | 53.25 | 53.43 | 8,519,245 | +0.47(+0.89%) |
Oct 06, 2022 | 53.37 | 53.66 | 52.75 | 52.96 | 9,243,233 | -1.76(-3.21%) |
Oct 05, 2022 | 54.06 | 54.89 | 53.99 | 54.71 | 9,598,041 | -0.30(-0.54%) |
Oct 04, 2022 | 54.34 | 55.08 | 54.12 | 55.01 | 7,687,931 | +1.44(+2.68%) |