Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 55.84 | 56.19 | 55.28 | 55.85 | 2,394,878 | -0.20(-0.36%) |
Dec 29, 2022 | 55.50 | 56.15 | 55.14 | 56.06 | 4,311,423 | +0.99(+1.80%) |
Dec 28, 2022 | 55.94 | 56.16 | 54.99 | 55.06 | 2,177,994 | -0.65(-1.16%) |
Dec 27, 2022 | 55.68 | 55.83 | 55.08 | 55.71 | 2,819,760 | +0.03(+0.05%) |
Dec 23, 2022 | 55.10 | 56.04 | 54.93 | 55.68 | 2,687,022 | +0.39(+0.71%) |
Dec 22, 2022 | 55.14 | 55.46 | 54.47 | 55.29 | 4,247,273 | -0.08(-0.15%) |
Dec 21, 2022 | 55.66 | 55.91 | 55.04 | 55.37 | 3,161,556 | +0.15(+0.27%) |
Dec 20, 2022 | 55.43 | 55.72 | 54.92 | 55.22 | 3,305,336 | -0.66(-1.17%) |
Dec 19, 2022 | 56.77 | 56.77 | 55.20 | 55.88 | 3,047,273 | -1.11(-1.94%) |
Dec 16, 2022 | 56.94 | 57.53 | 56.04 | 56.98 | 7,113,831 | -1.81(-3.08%) |
Dec 15, 2022 | 59.31 | 59.71 | 58.61 | 58.79 | 1,924,012 | -1.10(-1.83%) |
Dec 14, 2022 | 60.09 | 61.23 | 59.53 | 59.89 | 1,838,612 | -0.22(-0.36%) |
Dec 13, 2022 | 61.45 | 61.45 | 59.45 | 60.10 | 1,985,812 | +0.58(+0.98%) |
Dec 12, 2022 | 58.88 | 59.54 | 57.93 | 59.52 | 2,402,929 | +0.76(+1.29%) |
Dec 09, 2022 | 58.68 | 59.45 | 58.60 | 58.76 | 1,819,215 | +0.02(+0.03%) |
Dec 08, 2022 | 58.16 | 59.40 | 58.04 | 58.74 | 1,996,976 | +0.70(+1.21%) |
Dec 07, 2022 | 57.67 | 58.54 | 57.67 | 58.04 | 1,656,243 | +0.24(+0.42%) |
Dec 06, 2022 | 59.14 | 59.19 | 57.26 | 57.80 | 1,962,144 | -1.19(-2.02%) |
Dec 05, 2022 | 59.62 | 59.89 | 58.88 | 58.99 | 1,420,359 | -1.07(-1.78%) |
Dec 02, 2022 | 59.92 | 60.41 | 59.65 | 60.06 | 1,317,694 | -0.51(-0.84%) |
Dec 01, 2022 | 61.10 | 61.65 | 59.68 | 60.56 | 1,292,829 | -0.20(-0.32%) |
Nov 30, 2022 | 58.99 | 60.83 | 58.74 | 60.76 | 2,465,923 | +1.20(+2.01%) |
Nov 29, 2022 | 58.18 | 59.61 | 57.95 | 59.56 | 1,646,166 | +1.30(+2.24%) |
Nov 28, 2022 | 59.24 | 59.69 | 58.07 | 58.26 | 1,918,959 | -1.26(-2.11%) |
Nov 25, 2022 | 58.97 | 59.51 | 58.74 | 59.51 | 855,332 | +0.96(+1.63%) |
Nov 23, 2022 | 58.75 | 59.46 | 58.37 | 58.56 | 1,225,727 | -0.42(-0.71%) |
Nov 22, 2022 | 59.08 | 59.18 | 58.67 | 58.98 | 1,597,298 | +0.14(+0.24%) |
Nov 21, 2022 | 58.75 | 59.55 | 58.40 | 58.84 | 2,184,897 | -0.11(-0.19%) |
Nov 18, 2022 | 58.67 | 59.25 | 58.21 | 58.95 | 2,134,453 | +1.08(+1.86%) |
Nov 17, 2022 | 57.00 | 57.88 | 56.81 | 57.87 | 2,317,515 | +0.22(+0.37%) |
Nov 16, 2022 | 58.40 | 59.02 | 57.61 | 57.66 | 2,217,715 | -0.70(-1.20%) |
Nov 15, 2022 | 58.66 | 58.94 | 57.61 | 58.36 | 2,123,717 | +0.68(+1.19%) |
Nov 14, 2022 | 58.57 | 59.24 | 57.68 | 57.68 | 1,688,644 | -1.13(-1.93%) |
Nov 11, 2022 | 60.12 | 60.45 | 58.40 | 58.81 | 2,460,397 | -1.11(-1.86%) |
Nov 10, 2022 | 57.75 | 59.99 | 57.75 | 59.92 | 2,281,545 | +4.02(+7.19%) |
Nov 09, 2022 | 56.28 | 56.53 | 55.66 | 55.91 | 2,535,700 | -0.36(-0.63%) |
Nov 08, 2022 | 56.79 | 56.98 | 55.91 | 56.26 | 1,859,858 | -0.12(-0.22%) |
Nov 07, 2022 | 57.84 | 57.84 | 55.91 | 56.38 | 2,159,171 | -1.00(-1.75%) |
Nov 04, 2022 | 57.91 | 57.91 | 55.59 | 57.39 | 2,439,765 | -0.11(-0.20%) |
Nov 03, 2022 | 57.14 | 58.16 | 56.26 | 57.50 | 1,783,874 | -0.44(-0.76%) |
Nov 02, 2022 | 58.92 | 60.04 | 57.90 | 57.94 | 1,973,739 | -1.31(-2.21%) |
Nov 01, 2022 | 59.49 | 59.81 | 59.08 | 59.25 | 1,708,227 | +0.22(+0.36%) |
Oct 31, 2022 | 58.66 | 59.52 | 58.40 | 59.03 | 2,368,890 | -0.10(-0.17%) |
Oct 28, 2022 | 58.00 | 59.27 | 57.77 | 59.14 | 2,851,922 | +0.83(+1.43%) |
Oct 27, 2022 | 60.26 | 60.36 | 58.01 | 58.30 | 3,092,633 | -1.50(-2.51%) |
Oct 26, 2022 | 61.11 | 62.58 | 59.25 | 59.80 | 4,034,001 | -2.22(-3.58%) |
Oct 25, 2022 | 60.43 | 62.41 | 60.35 | 62.02 | 2,068,200 | +1.93(+3.21%) |
Oct 24, 2022 | 60.75 | 60.96 | 59.59 | 60.09 | 1,665,884 | -0.06(-0.09%) |
Oct 21, 2022 | 59.54 | 60.43 | 58.85 | 60.15 | 1,352,119 | +0.56(+0.94%) |
Oct 20, 2022 | 59.98 | 60.52 | 59.29 | 59.59 | 1,368,407 | -0.02(-0.03%) |
Oct 19, 2022 | 60.10 | 60.59 | 59.19 | 59.61 | 1,571,923 | -1.29(-2.12%) |
Oct 18, 2022 | 60.87 | 61.51 | 60.33 | 60.90 | 1,584,007 | +0.78(+1.29%) |
Oct 17, 2022 | 59.10 | 60.32 | 58.80 | 60.12 | 2,118,650 | +2.20(+3.80%) |
Oct 14, 2022 | 60.53 | 60.87 | 57.83 | 57.92 | 1,938,745 | -1.98(-3.30%) |
Oct 13, 2022 | 57.20 | 60.06 | 56.91 | 59.90 | 2,277,930 | +1.83(+3.15%) |
Oct 12, 2022 | 59.08 | 59.09 | 57.90 | 58.07 | 2,053,857 | -0.99(-1.68%) |
Oct 11, 2022 | 57.96 | 59.41 | 57.80 | 59.06 | 2,478,961 | +0.89(+1.53%) |
Oct 10, 2022 | 58.93 | 59.10 | 58.09 | 58.17 | 2,683,712 | -0.40(-0.69%) |
Oct 07, 2022 | 59.95 | 60.21 | 58.21 | 58.58 | 2,553,120 | -1.80(-2.98%) |
Oct 06, 2022 | 61.84 | 62.29 | 60.16 | 60.37 | 2,218,862 | -1.95(-3.13%) |
Oct 05, 2022 | 63.38 | 63.43 | 61.48 | 62.32 | 1,300,726 | -1.83(-2.85%) |
Oct 04, 2022 | 63.88 | 64.70 | 63.30 | 64.15 | 1,844,248 | +0.37(+0.57%) |