Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 57.80 | 57.93 | 56.62 | 57.40 | 3,796,084 | -0.30(-0.52%) |
Dec 29, 2022 | 57.83 | 58.15 | 57.49 | 57.70 | 3,333,971 | +0.17(+0.29%) |
Dec 28, 2022 | 58.01 | 58.25 | 57.40 | 57.53 | 3,064,472 | -0.30(-0.52%) |
Dec 27, 2022 | 56.91 | 57.96 | 56.66 | 57.83 | 3,157,319 | +0.93(+1.63%) |
Dec 23, 2022 | 56.48 | 56.91 | 56.21 | 56.91 | 3,050,205 | +0.28(+0.50%) |
Dec 22, 2022 | 56.07 | 56.64 | 55.49 | 56.63 | 4,454,239 | +0.41(+0.73%) |
Dec 21, 2022 | 56.04 | 56.54 | 55.80 | 56.21 | 4,232,953 | +0.44(+0.79%) |
Dec 20, 2022 | 55.31 | 56.09 | 55.17 | 55.77 | 5,894,923 | +0.31(+0.56%) |
Dec 19, 2022 | 54.94 | 56.34 | 54.79 | 55.46 | 7,573,607 | +0.59(+1.07%) |
Dec 16, 2022 | 54.95 | 55.16 | 53.53 | 54.87 | 17,258,340 | -0.21(-0.37%) |
Dec 15, 2022 | 55.34 | 55.80 | 54.69 | 55.08 | 7,452,939 | -0.40(-0.73%) |
Dec 14, 2022 | 56.34 | 59.03 | 55.00 | 55.48 | 8,402,215 | -0.66(-1.18%) |
Dec 13, 2022 | 56.83 | 57.08 | 55.29 | 56.15 | 7,134,939 | +0.00(+0.00%) |
Dec 12, 2022 | 54.72 | 56.19 | 53.57 | 56.15 | 7,477,944 | +1.59(+2.92%) |
Dec 09, 2022 | 54.46 | 54.85 | 54.19 | 54.56 | 8,503,752 | -0.01(-0.02%) |
Dec 08, 2022 | 54.34 | 54.77 | 53.77 | 54.57 | 5,998,197 | +0.27(+0.50%) |
Dec 07, 2022 | 54.02 | 54.74 | 53.96 | 54.29 | 6,778,850 | -0.23(-0.43%) |
Dec 06, 2022 | 55.46 | 55.76 | 53.73 | 54.53 | 10,360,833 | -0.95(-1.72%) |
Dec 05, 2022 | 56.17 | 56.32 | 55.09 | 55.48 | 5,926,889 | -1.12(-1.98%) |
Dec 02, 2022 | 56.09 | 56.86 | 55.94 | 56.61 | 4,743,911 | +0.09(+0.17%) |
Dec 01, 2022 | 56.93 | 57.28 | 56.10 | 56.51 | 6,874,180 | -0.07(-0.12%) |
Nov 30, 2022 | 55.17 | 56.72 | 54.77 | 56.58 | 9,996,414 | +1.24(+2.24%) |
Nov 29, 2022 | 55.79 | 55.79 | 55.03 | 55.34 | 4,206,849 | -0.79(-1.40%) |
Nov 28, 2022 | 56.57 | 57.12 | 55.96 | 56.13 | 6,986,816 | -0.84(-1.48%) |
Nov 25, 2022 | 56.84 | 57.38 | 56.71 | 56.97 | 1,838,334 | +0.46(+0.82%) |
Nov 23, 2022 | 55.62 | 56.61 | 55.58 | 56.51 | 3,897,795 | +0.72(+1.29%) |
Nov 22, 2022 | 55.36 | 56.02 | 55.23 | 55.78 | 3,864,804 | +0.66(+1.19%) |
Nov 21, 2022 | 54.67 | 55.53 | 54.66 | 55.13 | 5,521,393 | +0.35(+0.64%) |
Nov 18, 2022 | 54.44 | 54.84 | 54.16 | 54.78 | 7,958,358 | +0.73(+1.35%) |
Nov 17, 2022 | 54.35 | 54.88 | 53.86 | 54.04 | 3,954,640 | -1.15(-2.08%) |
Nov 16, 2022 | 54.44 | 55.32 | 54.44 | 55.19 | 4,491,828 | +0.68(+1.24%) |
Nov 15, 2022 | 54.39 | 55.17 | 54.00 | 54.52 | 6,022,688 | +0.85(+1.59%) |
Nov 14, 2022 | 57.19 | 57.33 | 53.66 | 53.66 | 17,239,160 | -3.43(-6.00%) |
Nov 11, 2022 | 57.68 | 57.68 | 56.45 | 57.09 | 6,064,593 | -0.66(-1.14%) |
Nov 10, 2022 | 57.12 | 58.07 | 56.18 | 57.75 | 9,269,857 | +1.81(+3.23%) |
Nov 09, 2022 | 56.31 | 56.94 | 55.46 | 55.94 | 12,026,924 | -2.04(-3.51%) |
Nov 08, 2022 | 58.60 | 58.72 | 57.65 | 57.98 | 8,715,681 | -0.30(-0.51%) |
Nov 07, 2022 | 60.24 | 60.40 | 55.25 | 58.28 | 22,211,512 | -3.88(-6.24%) |
Nov 04, 2022 | 62.34 | 63.35 | 61.42 | 62.15 | 8,230,994 | -1.94(-3.03%) |
Nov 03, 2022 | 63.36 | 64.62 | 63.20 | 64.10 | 4,072,206 | +0.18(+0.28%) |
Nov 02, 2022 | 64.33 | 63.91 | 63.92 | 3,384,917 | -0.63(-0.98%) | |
Nov 01, 2022 | 64.83 | 65.11 | 64.31 | 64.55 | 4,083,080 | -0.23(-0.36%) |
Oct 31, 2022 | 65.44 | 65.55 | 64.16 | 64.78 | 7,898,245 | +0.52(+0.81%) |
Oct 28, 2022 | 62.65 | 64.39 | 62.26 | 64.27 | 3,310,847 | +1.89(+3.03%) |
Oct 27, 2022 | 62.51 | 63.02 | 62.09 | 62.38 | 2,983,187 | +0.23(+0.37%) |
Oct 26, 2022 | 62.41 | 62.72 | 61.57 | 62.15 | 4,540,363 | +0.19(+0.30%) |
Oct 25, 2022 | 61.25 | 62.25 | 60.99 | 61.96 | 4,437,607 | +0.84(+1.38%) |
Oct 24, 2022 | 61.11 | 61.74 | 60.52 | 61.12 | 6,315,302 | +0.44(+0.73%) |
Oct 21, 2022 | 59.56 | 61.00 | 59.23 | 60.67 | 3,895,724 | +1.04(+1.74%) |
Oct 20, 2022 | 60.21 | 60.75 | 59.36 | 59.64 | 3,564,167 | -1.19(-1.95%) |
Oct 19, 2022 | 60.83 | 61.33 | 60.24 | 60.82 | 2,609,285 | -0.79(-1.28%) |
Oct 18, 2022 | 61.62 | 62.09 | 61.31 | 61.61 | 3,137,143 | +1.17(+1.93%) |
Oct 17, 2022 | 60.33 | 61.21 | 59.91 | 60.44 | 4,667,570 | +0.90(+1.51%) |
Oct 14, 2022 | 60.72 | 61.04 | 59.21 | 59.54 | 4,944,273 | -0.68(-1.12%) |
Oct 13, 2022 | 57.39 | 60.56 | 57.13 | 60.22 | 6,724,051 | +2.20(+3.80%) |
Oct 12, 2022 | 59.91 | 60.03 | 57.89 | 58.02 | 6,888,512 | -2.01(-3.35%) |
Oct 11, 2022 | 59.40 | 60.74 | 59.16 | 60.03 | 4,488,598 | +0.31(+0.51%) |
Oct 10, 2022 | 59.63 | 60.53 | 59.41 | 59.72 | 4,199,498 | +0.10(+0.17%) |
Oct 07, 2022 | 60.96 | 61.27 | 59.29 | 59.62 | 5,067,283 | -1.45(-2.38%) |
Oct 06, 2022 | 63.48 | 63.48 | 60.94 | 61.07 | 7,979,597 | -2.82(-4.42%) |
Oct 05, 2022 | 65.39 | 65.40 | 63.36 | 63.90 | 5,305,751 | -2.31(-3.48%) |
Oct 04, 2022 | 65.85 | 66.67 | 65.47 | 66.20 | 6,506,624 | +0.38(+0.58%) |