Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2022 | 59.81 | 0 | +0.13(+0.22%) | |||
Dec 23, 2022 | 58.91 | 59.69 | 58.67 | 59.67 | 888,776 | +0.69(+1.17%) |
Dec 22, 2022 | 59.18 | 59.31 | 58.08 | 58.99 | 1,049,160 | -0.39(-0.65%) |
Dec 21, 2022 | 58.72 | 59.41 | 58.43 | 59.37 | 1,637,003 | +0.95(+1.63%) |
Dec 20, 2022 | 58.04 | 58.68 | 57.73 | 58.42 | 1,657,051 | +0.30(+0.52%) |
Dec 19, 2022 | 58.36 | 58.59 | 57.75 | 58.12 | 1,790,835 | -0.21(-0.36%) |
Dec 16, 2022 | 58.62 | 58.79 | 57.25 | 58.33 | 3,241,392 | -0.84(-1.42%) |
Dec 15, 2022 | 59.30 | 59.54 | 58.58 | 59.17 | 1,430,917 | -0.24(-0.40%) |
Dec 14, 2022 | 59.69 | 60.53 | 59.04 | 59.40 | 1,824,776 | -0.19(-0.32%) |
Dec 13, 2022 | 60.16 | 60.58 | 59.00 | 59.59 | 2,267,597 | +0.10(+0.17%) |
Dec 12, 2022 | 59.25 | 59.51 | 58.70 | 59.49 | 1,720,160 | +0.71(+1.20%) |
Dec 09, 2022 | 58.38 | 59.71 | 58.24 | 58.78 | 2,857,268 | +0.37(+0.63%) |
Dec 08, 2022 | 56.29 | 58.53 | 55.76 | 58.41 | 3,935,697 | +2.20(+3.90%) |
Dec 07, 2022 | 55.09 | 56.26 | 54.99 | 56.22 | 4,717,007 | +1.13(+2.05%) |
Dec 06, 2022 | 54.76 | 55.12 | 54.47 | 55.09 | 3,423,552 | +0.29(+0.53%) |
Dec 05, 2022 | 54.56 | 55.14 | 54.46 | 54.79 | 3,561,866 | -0.32(-0.58%) |
Dec 02, 2022 | 55.06 | 55.32 | 54.59 | 55.12 | 2,117,294 | -0.36(-0.65%) |
Dec 01, 2022 | 56.35 | 56.59 | 55.20 | 55.47 | 2,876,471 | -0.31(-0.56%) |
Nov 30, 2022 | 54.63 | 55.83 | 54.17 | 55.78 | 8,753,714 | +1.07(+1.96%) |
Nov 29, 2022 | 54.43 | 55.06 | 53.79 | 54.71 | 2,901,718 | -0.58(-1.06%) |
Nov 28, 2022 | 55.21 | 55.62 | 54.90 | 55.29 | 4,032,034 | -0.30(-0.54%) |
Nov 25, 2022 | 55.37 | 55.80 | 54.97 | 55.60 | 1,204,248 | +0.64(+1.17%) |
Nov 23, 2022 | 54.68 | 55.27 | 54.24 | 54.95 | 3,748,391 | -0.82(-1.47%) |
Nov 22, 2022 | 55.34 | 56.13 | 55.26 | 55.77 | 5,729,777 | +0.75(+1.37%) |
Nov 21, 2022 | 55.12 | 55.52 | 54.84 | 55.02 | 3,328,008 | -0.24(-0.43%) |
Nov 18, 2022 | 55.42 | 55.69 | 54.28 | 55.26 | 6,459,043 | +0.43(+0.79%) |
Nov 17, 2022 | 55.04 | 55.41 | 54.63 | 54.82 | 2,450,637 | -0.61(-1.10%) |
Nov 16, 2022 | 55.87 | 56.56 | 55.31 | 55.43 | 2,720,521 | -0.24(-0.44%) |
Nov 15, 2022 | 54.36 | 55.92 | 54.36 | 55.68 | 3,903,419 | +2.13(+3.97%) |
Nov 14, 2022 | 55.61 | 55.70 | 53.54 | 53.55 | 2,952,197 | -1.83(-3.30%) |
Nov 11, 2022 | 57.45 | 57.48 | 54.93 | 55.38 | 2,644,725 | -2.15(-3.74%) |
Nov 10, 2022 | 57.70 | 57.91 | 55.64 | 57.53 | 2,372,315 | +1.46(+2.61%) |
Nov 09, 2022 | 57.08 | 57.34 | 55.42 | 56.07 | 3,112,443 | -1.26(-2.20%) |
Nov 08, 2022 | 57.29 | 57.81 | 56.93 | 57.33 | 2,008,782 | +0.22(+0.39%) |
Nov 07, 2022 | 58.37 | 58.37 | 56.37 | 57.10 | 1,549,216 | -1.27(-2.17%) |
Nov 04, 2022 | 57.67 | 58.45 | 56.23 | 58.37 | 2,476,586 | +0.99(+1.72%) |
Nov 03, 2022 | 55.96 | 57.84 | 55.68 | 57.38 | 2,192,882 | +0.72(+1.27%) |
Nov 02, 2022 | 56.72 | 56.63 | 56.66 | 1,464,031 | -0.36(-0.64%) | |
Nov 01, 2022 | 57.13 | 57.48 | 56.57 | 57.03 | 1,477,504 | +0.03(+0.05%) |
Oct 31, 2022 | 57.65 | 57.66 | 56.51 | 57.00 | 1,839,007 | -0.77(-1.34%) |
Oct 28, 2022 | 56.28 | 57.82 | 56.28 | 57.77 | 843,549 | +1.64(+2.92%) |
Oct 27, 2022 | 55.82 | 56.56 | 55.82 | 56.13 | 1,389,343 | +0.82(+1.48%) |
Oct 26, 2022 | 55.80 | 56.04 | 55.27 | 55.31 | 1,563,811 | -0.13(-0.24%) |
Oct 25, 2022 | 54.59 | 55.97 | 54.48 | 55.44 | 2,109,507 | +0.96(+1.76%) |
Oct 24, 2022 | 54.76 | 55.21 | 54.06 | 54.48 | 2,459,151 | +0.25(+0.46%) |
Oct 21, 2022 | 53.49 | 54.61 | 53.13 | 54.23 | 923,691 | +1.04(+1.96%) |
Oct 20, 2022 | 54.30 | 54.33 | 52.96 | 53.19 | 738,010 | -1.19(-2.19%) |
Oct 19, 2022 | 54.19 | 54.59 | 53.75 | 54.38 | 689,224 | -0.49(-0.90%) |
Oct 18, 2022 | 54.28 | 55.00 | 54.05 | 54.87 | 1,103,939 | +1.47(+2.76%) |
Oct 17, 2022 | 53.08 | 54.09 | 53.08 | 53.40 | 976,824 | +0.93(+1.78%) |
Oct 14, 2022 | 53.58 | 54.01 | 52.13 | 52.47 | 924,583 | -0.56(-1.06%) |
Oct 13, 2022 | 50.78 | 53.25 | 50.46 | 53.03 | 1,811,682 | +1.64(+3.19%) |
Oct 12, 2022 | 53.32 | 53.32 | 51.37 | 51.39 | 1,320,762 | -2.09(-3.91%) |
Oct 11, 2022 | 53.30 | 54.34 | 53.13 | 53.47 | 1,150,173 | -0.07(-0.12%) |
Oct 10, 2022 | 53.34 | 53.92 | 53.12 | 53.54 | 1,038,907 | +0.35(+0.67%) |
Oct 07, 2022 | 54.12 | 54.29 | 52.84 | 53.19 | 1,514,370 | -0.92(-1.71%) |
Oct 06, 2022 | 55.90 | 55.90 | 53.97 | 54.11 | 2,018,027 | -1.99(-3.54%) |
Oct 05, 2022 | 57.10 | 57.15 | 55.82 | 56.09 | 1,434,939 | -1.74(-3.01%) |
Oct 04, 2022 | 57.12 | 58.09 | 56.81 | 57.84 | 1,600,971 | +1.17(+2.06%) |