Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 64.35 | 64.91 | 63.92 | 64.88 | 1,839,009 | -0.32(-0.49%) |
Dec 29, 2022 | 63.92 | 65.72 | 63.78 | 65.20 | 1,523,046 | +1.68(+2.64%) |
Dec 28, 2022 | 65.47 | 65.50 | 63.52 | 63.52 | 1,552,195 | -1.63(-2.50%) |
Dec 27, 2022 | 64.83 | 65.51 | 64.44 | 65.15 | 1,388,990 | -0.15(-0.23%) |
Dec 23, 2022 | 64.71 | 65.63 | 63.88 | 65.30 | 1,457,289 | +0.27(+0.42%) |
Dec 22, 2022 | 65.30 | 65.44 | 63.81 | 65.03 | 1,824,194 | -1.12(-1.69%) |
Dec 21, 2022 | 65.23 | 66.55 | 64.46 | 66.15 | 2,271,119 | +0.84(+1.29%) |
Dec 20, 2022 | 65.00 | 65.83 | 64.31 | 65.31 | 1,841,618 | -0.29(-0.44%) |
Dec 19, 2022 | 67.02 | 67.19 | 65.59 | 65.60 | 2,000,628 | -1.94(-2.87%) |
Dec 16, 2022 | 67.19 | 68.47 | 66.92 | 67.54 | 4,935,183 | -0.73(-1.07%) |
Dec 15, 2022 | 66.34 | 68.54 | 65.67 | 68.27 | 2,022,255 | +0.62(+0.92%) |
Dec 14, 2022 | 68.11 | 68.67 | 67.10 | 67.65 | 2,031,267 | +0.26(+0.39%) |
Dec 13, 2022 | 69.00 | 70.00 | 67.11 | 67.39 | 2,456,899 | +0.91(+1.37%) |
Dec 12, 2022 | 65.36 | 66.73 | 64.73 | 66.48 | 1,953,937 | +1.12(+1.71%) |
Dec 09, 2022 | 65.80 | 67.00 | 65.36 | 65.36 | 2,006,693 | -1.05(-1.58%) |
Dec 08, 2022 | 65.81 | 67.08 | 64.92 | 66.41 | 2,256,823 | +0.94(+1.44%) |
Dec 07, 2022 | 62.07 | 65.77 | 62.07 | 65.47 | 2,570,947 | +3.29(+5.29%) |
Dec 06, 2022 | 61.66 | 62.31 | 60.68 | 62.18 | 2,587,053 | +0.85(+1.39%) |
Dec 05, 2022 | 61.78 | 62.93 | 60.43 | 61.33 | 1,893,706 | -1.78(-2.82%) |
Dec 02, 2022 | 62.21 | 63.89 | 62.01 | 63.11 | 2,146,302 | -0.62(-0.97%) |
Dec 01, 2022 | 64.85 | 65.78 | 63.58 | 63.73 | 1,967,027 | -0.20(-0.31%) |
Nov 30, 2022 | 63.18 | 64.06 | 61.55 | 63.93 | 2,669,905 | +0.61(+0.96%) |
Nov 29, 2022 | 61.17 | 63.45 | 61.17 | 63.32 | 2,186,098 | +1.32(+2.13%) |
Nov 28, 2022 | 61.51 | 63.02 | 61.30 | 62.00 | 2,566,929 | +1.48(+2.45%) |
Nov 25, 2022 | 60.19 | 61.36 | 60.11 | 60.52 | 510,719 | +0.05(+0.08%) |
Nov 23, 2022 | 60.85 | 61.63 | 59.96 | 60.47 | 1,337,639 | -0.50(-0.82%) |
Nov 22, 2022 | 60.64 | 61.79 | 60.23 | 60.97 | 1,930,162 | +1.09(+1.82%) |
Nov 21, 2022 | 63.17 | 63.91 | 59.39 | 59.88 | 1,927,300 | -4.32(-6.73%) |
Nov 18, 2022 | 64.36 | 64.99 | 63.21 | 64.20 | 971,441 | +1.28(+2.03%) |
Nov 17, 2022 | 61.27 | 62.95 | 61.11 | 62.92 | 1,123,296 | -0.20(-0.32%) |
Nov 16, 2022 | 63.49 | 63.90 | 62.79 | 63.12 | 1,097,728 | -0.94(-1.47%) |
Nov 15, 2022 | 64.90 | 66.77 | 63.96 | 64.06 | 2,320,468 | +1.09(+1.73%) |
Nov 14, 2022 | 65.27 | 65.81 | 62.86 | 62.97 | 1,645,990 | -2.91(-4.42%) |
Nov 11, 2022 | 65.07 | 67.47 | 64.80 | 65.88 | 2,241,956 | +0.80(+1.23%) |
Nov 10, 2022 | 60.94 | 66.20 | 60.94 | 65.08 | 3,264,514 | +8.03(+14.08%) |
Nov 09, 2022 | 59.80 | 60.24 | 56.84 | 57.05 | 1,869,968 | -3.86(-6.34%) |
Nov 08, 2022 | 58.34 | 63.00 | 58.34 | 60.91 | 3,156,494 | +3.00(+5.18%) |
Nov 07, 2022 | 57.45 | 57.99 | 56.61 | 57.91 | 2,495,508 | +1.23(+2.17%) |
Nov 04, 2022 | 57.96 | 58.79 | 55.35 | 56.68 | 1,966,963 | +0.12(+0.21%) |
Nov 03, 2022 | 56.01 | 57.50 | 54.82 | 56.56 | 1,879,758 | -1.15(-1.99%) |
Nov 02, 2022 | 61.28 | 57.61 | 57.71 | 1,840,435 | -3.87(-6.28%) | |
Nov 01, 2022 | 62.79 | 63.72 | 60.58 | 61.58 | 1,085,856 | -0.08(-0.13%) |
Oct 31, 2022 | 61.18 | 62.51 | 60.97 | 61.66 | 1,347,197 | -0.28(-0.45%) |
Oct 28, 2022 | 60.71 | 62.09 | 59.87 | 61.94 | 1,138,574 | +1.08(+1.77%) |
Oct 27, 2022 | 60.98 | 62.83 | 60.74 | 60.86 | 1,202,872 | +0.16(+0.26%) |
Oct 26, 2022 | 60.42 | 61.74 | 59.63 | 60.70 | 1,497,110 | +0.23(+0.38%) |
Oct 25, 2022 | 58.07 | 60.75 | 58.07 | 60.47 | 1,596,698 | +2.71(+4.69%) |
Oct 24, 2022 | 56.80 | 58.05 | 56.40 | 57.76 | 1,234,331 | +1.44(+2.56%) |
Oct 21, 2022 | 54.36 | 56.59 | 53.79 | 56.32 | 2,409,074 | +1.87(+3.43%) |
Oct 20, 2022 | 56.45 | 57.04 | 54.43 | 54.45 | 2,208,919 | -1.89(-3.35%) |
Oct 19, 2022 | 59.43 | 59.93 | 55.49 | 56.34 | 2,778,117 | -4.31(-7.11%) |
Oct 18, 2022 | 60.45 | 61.75 | 59.93 | 60.65 | 1,965,430 | +1.67(+2.83%) |
Oct 17, 2022 | 59.49 | 60.67 | 58.67 | 58.98 | 2,725,509 | +1.02(+1.76%) |
Oct 14, 2022 | 62.67 | 63.38 | 57.84 | 57.96 | 3,486,513 | -4.41(-7.07%) |
Oct 13, 2022 | 60.46 | 63.56 | 58.39 | 62.37 | 2,246,586 | -0.45(-0.72%) |
Oct 12, 2022 | 64.14 | 64.47 | 62.25 | 62.82 | 1,361,238 | -1.37(-2.13%) |
Oct 11, 2022 | 63.47 | 65.04 | 63.30 | 64.19 | 2,312,684 | +0.10(+0.16%) |
Oct 10, 2022 | 63.72 | 65.18 | 63.29 | 64.09 | 1,996,545 | +0.85(+1.34%) |
Oct 07, 2022 | 62.78 | 63.30 | 61.69 | 63.24 | 1,731,264 | -0.55(-0.86%) |
Oct 06, 2022 | 63.00 | 64.66 | 63.00 | 63.79 | 2,137,425 | +0.17(+0.27%) |
Oct 05, 2022 | 62.35 | 64.38 | 62.02 | 63.62 | 1,571,138 | +0.17(+0.27%) |
Oct 04, 2022 | 61.77 | 63.56 | 61.77 | 63.45 | 2,587,154 | +3.17(+5.26%) |