Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.80 | 58.99 | 58.38 | 58.87 | 201,659 | -0.05(-0.08%) |
Dec 29, 2022 | 58.55 | 59.22 | 58.55 | 58.92 | 134,731 | +0.50(+0.86%) |
Dec 28, 2022 | 59.15 | 59.26 | 58.34 | 58.41 | 210,519 | -0.65(-1.11%) |
Dec 27, 2022 | 58.87 | 59.18 | 58.62 | 59.07 | 138,266 | +0.15(+0.26%) |
Dec 23, 2022 | 58.53 | 58.92 | 58.20 | 58.92 | 136,946 | +0.52(+0.89%) |
Dec 22, 2022 | 58.39 | 58.40 | 57.43 | 58.40 | 144,086 | -0.32(-0.54%) |
Dec 21, 2022 | 58.29 | 58.79 | 58.29 | 58.72 | 140,921 | +0.76(+1.31%) |
Dec 20, 2022 | 57.84 | 58.13 | 57.68 | 57.96 | 277,838 | +0.08(+0.13%) |
Dec 19, 2022 | 58.17 | 58.42 | 57.49 | 57.88 | 138,136 | -0.35(-0.60%) |
Dec 16, 2022 | 58.35 | 58.40 | 57.69 | 58.23 | 161,280 | -0.73(-1.24%) |
Dec 15, 2022 | 59.30 | 59.42 | 58.61 | 58.97 | 224,001 | -0.85(-1.42%) |
Dec 14, 2022 | 60.30 | 60.80 | 59.66 | 59.81 | 214,719 | -0.65(-1.07%) |
Dec 13, 2022 | 61.29 | 61.42 | 59.99 | 60.46 | 151,122 | +0.40(+0.66%) |
Dec 12, 2022 | 59.28 | 60.12 | 59.03 | 60.07 | 251,302 | +0.84(+1.41%) |
Dec 09, 2022 | 59.36 | 59.65 | 59.10 | 59.23 | 99,616 | -0.29(-0.49%) |
Dec 08, 2022 | 59.38 | 59.62 | 59.29 | 59.52 | 155,182 | +0.35(+0.59%) |
Dec 07, 2022 | 59.00 | 59.60 | 59.00 | 59.17 | 371,353 | +0.19(+0.32%) |
Dec 06, 2022 | 59.65 | 59.80 | 58.76 | 58.99 | 216,682 | -0.67(-1.12%) |
Dec 05, 2022 | 60.43 | 60.43 | 59.50 | 59.65 | 77,486 | -1.02(-1.67%) |
Dec 02, 2022 | 60.48 | 60.87 | 60.25 | 60.67 | 95,144 | -0.23(-0.37%) |
Dec 01, 2022 | 61.01 | 61.16 | 60.84 | 60.90 | 181,344 | -0.06(-0.09%) |
Nov 30, 2022 | 60.40 | 60.95 | 59.99 | 60.95 | 102,135 | +0.62(+1.03%) |
Nov 29, 2022 | 60.19 | 60.36 | 60.10 | 60.33 | 75,581 | +0.23(+0.38%) |
Nov 28, 2022 | 60.48 | 60.51 | 60.07 | 60.11 | 90,923 | -0.57(-0.95%) |
Nov 25, 2022 | 60.62 | 60.69 | 60.57 | 60.68 | 80,926 | +0.10(+0.17%) |
Nov 23, 2022 | 60.43 | 60.58 | 60.34 | 60.58 | 94,956 | +0.08(+0.12%) |
Nov 22, 2022 | 60.25 | 60.50 | 60.19 | 60.50 | 100,046 | +0.48(+0.80%) |
Nov 21, 2022 | 59.89 | 60.03 | 59.79 | 60.02 | 139,994 | +0.09(+0.16%) |
Nov 18, 2022 | 59.88 | 59.99 | 59.72 | 59.93 | 135,267 | +0.32(+0.54%) |
Nov 17, 2022 | 59.43 | 59.64 | 59.30 | 59.61 | 145,432 | -0.18(-0.30%) |
Nov 16, 2022 | 59.90 | 59.96 | 59.67 | 59.79 | 106,412 | -0.31(-0.52%) |
Nov 15, 2022 | 60.29 | 60.35 | 59.80 | 60.10 | 123,909 | +0.19(+0.31%) |
Nov 14, 2022 | 60.20 | 60.37 | 59.82 | 59.91 | 206,635 | -0.32(-0.53%) |
Nov 11, 2022 | 59.99 | 60.26 | 59.82 | 60.23 | 86,188 | +0.35(+0.58%) |
Nov 10, 2022 | 59.36 | 59.89 | 59.35 | 59.88 | 147,040 | +1.21(+2.07%) |
Nov 09, 2022 | 59.06 | 59.15 | 58.58 | 58.67 | 123,161 | -0.51(-0.86%) |
Nov 08, 2022 | 59.14 | 59.44 | 58.92 | 59.17 | 169,050 | +0.18(+0.30%) |
Nov 07, 2022 | 59.05 | 59.13 | 58.76 | 59.00 | 90,042 | +0.21(+0.35%) |
Nov 04, 2022 | 58.65 | 59.03 | 58.44 | 58.79 | 96,309 | +0.40(+0.69%) |
Nov 03, 2022 | 58.27 | 58.58 | 58.11 | 58.39 | 302,673 | -0.31(-0.53%) |
Nov 02, 2022 | 59.16 | 58.61 | 58.70 | 168,054 | -0.48(-0.81%) | |
Nov 01, 2022 | 59.34 | 59.38 | 59.00 | 59.18 | 121,246 | +0.12(+0.21%) |
Oct 31, 2022 | 59.10 | 59.22 | 58.95 | 59.05 | 132,364 | -0.09(-0.16%) |
Oct 28, 2022 | 58.66 | 59.23 | 58.66 | 59.15 | 190,222 | +0.67(+1.14%) |
Oct 27, 2022 | 58.69 | 58.88 | 58.45 | 58.48 | 117,208 | +0.01(+0.02%) |
Oct 26, 2022 | 58.48 | 58.65 | 58.27 | 58.47 | 155,158 | +0.17(+0.29%) |
Oct 25, 2022 | 57.82 | 58.30 | 57.60 | 58.30 | 171,938 | +0.43(+0.75%) |
Oct 24, 2022 | 57.78 | 57.95 | 57.58 | 57.87 | 198,969 | +0.35(+0.60%) |
Oct 21, 2022 | 56.93 | 57.55 | 56.71 | 57.52 | 141,889 | +0.71(+1.26%) |
Oct 20, 2022 | 57.25 | 57.39 | 56.72 | 56.81 | 127,071 | -0.38(-0.67%) |
Oct 19, 2022 | 57.40 | 57.49 | 57.00 | 57.19 | 230,723 | -0.35(-0.60%) |
Oct 18, 2022 | 57.65 | 57.77 | 57.29 | 57.54 | 277,240 | +0.37(+0.64%) |
Oct 17, 2022 | 57.19 | 57.35 | 57.10 | 57.18 | 99,098 | +0.32(+0.56%) |
Oct 14, 2022 | 57.32 | 57.53 | 56.64 | 56.86 | 124,744 | -0.26(-0.46%) |
Oct 13, 2022 | 55.85 | 57.21 | 55.77 | 57.12 | 151,803 | +0.87(+1.55%) |
Oct 12, 2022 | 56.33 | 56.50 | 56.17 | 56.25 | 138,279 | -0.22(-0.38%) |
Oct 11, 2022 | 56.31 | 56.79 | 56.28 | 56.46 | 426,414 | -0.06(-0.11%) |
Oct 10, 2022 | 56.73 | 56.74 | 56.33 | 56.53 | 107,575 | +0.01(+0.02%) |
Oct 07, 2022 | 57.11 | 57.11 | 56.38 | 56.52 | 131,965 | -0.66(-1.15%) |
Oct 06, 2022 | 57.60 | 57.63 | 57.08 | 57.17 | 124,138 | -0.51(-0.89%) |
Oct 05, 2022 | 57.61 | 57.83 | 57.34 | 57.69 | 214,183 | -0.11(-0.19%) |
Oct 04, 2022 | 57.41 | 57.91 | 57.40 | 57.80 | 444,876 | +0.81(+1.43%) |