Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 60.43 | 60.78 | 60.16 | 60.60 | 1,215,573 | -0.41(-0.66%) |
Dec 29, 2022 | 60.24 | 61.29 | 59.78 | 61.01 | 1,143,168 | +1.36(+2.28%) |
Dec 28, 2022 | 60.96 | 61.23 | 59.63 | 59.65 | 2,313,694 | -1.29(-2.12%) |
Dec 27, 2022 | 60.81 | 61.33 | 60.74 | 60.94 | 1,157,880 | -0.09(-0.15%) |
Dec 23, 2022 | 60.87 | 61.15 | 60.35 | 61.03 | 793,346 | -0.09(-0.15%) |
Dec 22, 2022 | 60.81 | 61.14 | 59.87 | 61.12 | 1,848,033 | -0.28(-0.46%) |
Dec 21, 2022 | 60.83 | 61.53 | 60.83 | 61.40 | 1,291,619 | +1.13(+1.87%) |
Dec 20, 2022 | 60.40 | 60.84 | 59.76 | 60.27 | 1,407,684 | -0.46(-0.76%) |
Dec 19, 2022 | 61.67 | 61.93 | 60.46 | 60.73 | 3,162,168 | -1.20(-1.94%) |
Dec 16, 2022 | 61.89 | 62.48 | 61.38 | 61.93 | 2,891,134 | -0.91(-1.45%) |
Dec 15, 2022 | 61.16 | 63.11 | 60.42 | 62.84 | 5,348,981 | +0.66(+1.06%) |
Dec 14, 2022 | 62.58 | 63.09 | 61.55 | 62.18 | 2,446,148 | -0.18(-0.29%) |
Dec 13, 2022 | 64.47 | 65.00 | 62.12 | 62.36 | 3,314,909 | +0.94(+1.53%) |
Dec 12, 2022 | 60.80 | 61.52 | 60.28 | 61.42 | 1,054,815 | +0.78(+1.29%) |
Dec 09, 2022 | 60.50 | 61.23 | 60.40 | 60.64 | 928,066 | -0.45(-0.74%) |
Dec 08, 2022 | 61.09 | 61.54 | 60.40 | 61.09 | 1,508,369 | +0.21(+0.35%) |
Dec 07, 2022 | 59.64 | 61.09 | 59.64 | 60.88 | 2,162,532 | +1.51(+2.54%) |
Dec 06, 2022 | 60.34 | 60.44 | 58.68 | 59.37 | 1,593,415 | -0.82(-1.36%) |
Dec 05, 2022 | 60.45 | 60.53 | 59.84 | 60.19 | 2,260,229 | -1.10(-1.79%) |
Dec 02, 2022 | 60.44 | 61.69 | 60.28 | 61.29 | 1,911,315 | -0.41(-0.66%) |
Dec 01, 2022 | 61.32 | 62.53 | 61.29 | 61.70 | 2,297,323 | +0.82(+1.35%) |
Nov 30, 2022 | 59.33 | 60.88 | 58.34 | 60.88 | 2,617,787 | +1.34(+2.25%) |
Nov 29, 2022 | 58.86 | 59.66 | 58.71 | 59.54 | 910,541 | +0.47(+0.80%) |
Nov 28, 2022 | 59.44 | 59.98 | 58.76 | 59.07 | 1,413,203 | -0.96(-1.60%) |
Nov 25, 2022 | 59.76 | 60.16 | 59.64 | 60.03 | 648,335 | -0.02(-0.03%) |
Nov 23, 2022 | 59.48 | 60.29 | 58.94 | 60.05 | 2,153,006 | +0.65(+1.09%) |
Nov 22, 2022 | 58.65 | 59.40 | 58.49 | 59.40 | 1,479,142 | +1.38(+2.38%) |
Nov 21, 2022 | 58.49 | 58.64 | 57.70 | 58.02 | 1,484,153 | -0.49(-0.84%) |
Nov 18, 2022 | 59.14 | 59.44 | 57.78 | 58.51 | 1,370,129 | +0.14(+0.24%) |
Nov 17, 2022 | 58.07 | 58.37 | 57.09 | 58.37 | 2,186,068 | -0.98(-1.65%) |
Nov 16, 2022 | 59.88 | 59.95 | 59.05 | 59.35 | 3,448,236 | -0.66(-1.11%) |
Nov 15, 2022 | 59.83 | 60.50 | 59.04 | 60.02 | 2,058,041 | +1.59(+2.71%) |
Nov 14, 2022 | 60.15 | 60.25 | 58.43 | 58.43 | 1,879,135 | -2.15(-3.55%) |
Nov 11, 2022 | 60.22 | 61.11 | 59.72 | 60.58 | 2,456,175 | +0.55(+0.92%) |
Nov 10, 2022 | 57.09 | 60.80 | 57.09 | 60.03 | 6,007,396 | +5.95(+11.00%) |
Nov 09, 2022 | 53.93 | 55.72 | 53.58 | 54.08 | 3,103,074 | -0.26(-0.48%) |
Nov 08, 2022 | 54.55 | 55.11 | 53.53 | 54.34 | 2,255,852 | -0.06(-0.11%) |
Nov 07, 2022 | 54.24 | 54.59 | 53.21 | 54.40 | 1,712,781 | +0.34(+0.64%) |
Nov 04, 2022 | 54.04 | 54.90 | 52.83 | 54.05 | 2,524,923 | +1.09(+2.05%) |
Nov 03, 2022 | 53.05 | 53.70 | 52.25 | 52.97 | 2,057,397 | -0.99(-1.83%) |
Nov 02, 2022 | 55.91 | 53.92 | 53.96 | 3,915,994 | -2.14(-3.81%) | |
Nov 01, 2022 | 57.25 | 57.54 | 55.46 | 56.10 | 2,259,743 | -0.18(-0.32%) |
Oct 31, 2022 | 56.41 | 56.57 | 55.49 | 56.28 | 1,739,424 | -0.69(-1.21%) |
Oct 28, 2022 | 55.35 | 57.05 | 55.11 | 56.97 | 2,574,860 | +1.48(+2.67%) |
Oct 27, 2022 | 55.52 | 56.67 | 55.14 | 55.49 | 2,150,324 | +0.12(+0.22%) |
Oct 26, 2022 | 55.33 | 56.29 | 55.12 | 55.37 | 2,502,565 | -0.42(-0.75%) |
Oct 25, 2022 | 53.64 | 56.17 | 53.55 | 55.79 | 4,216,117 | +2.69(+5.07%) |
Oct 24, 2022 | 52.62 | 53.35 | 52.11 | 53.10 | 2,879,225 | +0.79(+1.51%) |
Oct 21, 2022 | 50.50 | 52.50 | 50.28 | 52.31 | 5,573,172 | +1.56(+3.07%) |
Oct 20, 2022 | 51.61 | 52.70 | 50.62 | 50.75 | 2,966,365 | -0.96(-1.86%) |
Oct 19, 2022 | 53.69 | 53.83 | 51.21 | 51.71 | 3,312,407 | -2.86(-5.24%) |
Oct 18, 2022 | 54.26 | 54.93 | 53.71 | 54.57 | 3,251,139 | +1.48(+2.79%) |
Oct 17, 2022 | 53.05 | 53.78 | 52.67 | 53.09 | 1,632,365 | +1.17(+2.25%) |
Oct 14, 2022 | 54.24 | 54.45 | 51.76 | 51.92 | 2,494,932 | -1.85(-3.44%) |
Oct 13, 2022 | 52.13 | 54.23 | 50.68 | 53.77 | 4,636,449 | -0.02(-0.04%) |
Oct 12, 2022 | 54.69 | 54.93 | 53.76 | 53.79 | 2,558,130 | -1.01(-1.84%) |
Oct 11, 2022 | 54.56 | 55.81 | 54.14 | 54.80 | 1,814,263 | +0.01(+0.02%) |
Oct 10, 2022 | 54.90 | 55.29 | 54.20 | 54.79 | 1,488,595 | -0.01(-0.02%) |
Oct 07, 2022 | 55.48 | 55.67 | 54.36 | 54.80 | 1,748,447 | -1.47(-2.61%) |
Oct 06, 2022 | 55.66 | 56.69 | 55.59 | 56.27 | 2,777,638 | +0.25(+0.45%) |
Oct 05, 2022 | 55.59 | 56.38 | 55.29 | 56.02 | 2,499,050 | -0.57(-1.01%) |
Oct 04, 2022 | 55.19 | 56.59 | 55.19 | 56.59 | 3,088,916 | +2.43(+4.49%) |