Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.39 | 62.98 | 61.08 | 62.59 | 636,816 | +0.52(+0.84%) |
Dec 29, 2022 | 61.45 | 62.59 | 60.86 | 62.07 | 830,498 | +0.69(+1.13%) |
Dec 28, 2022 | 68.29 | 68.29 | 58.75 | 61.37 | 1,831,380 | -7.60(-11.01%) |
Dec 27, 2022 | 70.46 | 71.97 | 68.72 | 68.97 | 515,052 | -0.93(-1.34%) |
Dec 23, 2022 | 68.66 | 70.32 | 66.93 | 69.91 | 354,205 | +1.61(+2.35%) |
Dec 22, 2022 | 70.85 | 70.85 | 65.95 | 68.30 | 596,034 | -2.83(-3.98%) |
Dec 21, 2022 | 71.38 | 71.38 | 69.15 | 71.13 | 552,697 | +1.12(+1.60%) |
Dec 20, 2022 | 67.72 | 70.53 | 67.52 | 70.01 | 630,150 | +2.44(+3.60%) |
Dec 19, 2022 | 66.92 | 67.73 | 64.65 | 67.58 | 490,150 | +0.97(+1.46%) |
Dec 16, 2022 | 67.44 | 67.67 | 65.23 | 66.60 | 2,191,551 | -2.11(-3.07%) |
Dec 15, 2022 | 68.30 | 69.42 | 67.55 | 68.71 | 568,564 | +0.25(+0.37%) |
Dec 14, 2022 | 69.21 | 69.21 | 67.11 | 68.46 | 481,510 | -0.37(-0.53%) |
Dec 13, 2022 | 69.02 | 70.25 | 67.16 | 68.83 | 889,558 | +0.91(+1.33%) |
Dec 12, 2022 | 66.32 | 68.28 | 65.19 | 67.92 | 599,154 | +1.99(+3.02%) |
Dec 09, 2022 | 68.35 | 68.99 | 65.79 | 65.93 | 524,472 | -2.25(-3.30%) |
Dec 08, 2022 | 70.27 | 70.64 | 67.54 | 68.18 | 294,170 | -0.48(-0.70%) |
Dec 07, 2022 | 69.02 | 69.32 | 67.19 | 68.66 | 376,645 | -0.63(-0.90%) |
Dec 06, 2022 | 69.11 | 71.07 | 67.82 | 69.29 | 515,143 | +0.27(+0.39%) |
Dec 05, 2022 | 73.78 | 74.35 | 67.59 | 69.02 | 598,104 | -3.49(-4.81%) |
Dec 02, 2022 | 69.31 | 73.34 | 68.76 | 72.51 | 783,377 | +2.30(+3.28%) |
Dec 01, 2022 | 74.91 | 75.58 | 69.14 | 70.20 | 824,805 | -4.37(-5.86%) |
Nov 30, 2022 | 73.20 | 75.42 | 72.89 | 74.58 | 1,142,807 | +2.48(+3.45%) |
Nov 29, 2022 | 68.65 | 74.09 | 68.46 | 72.09 | 1,423,445 | +4.62(+6.85%) |
Nov 28, 2022 | 64.79 | 67.86 | 64.04 | 67.47 | 677,534 | +1.44(+2.19%) |
Nov 25, 2022 | 66.52 | 67.29 | 65.22 | 66.03 | 271,490 | -0.65(-0.97%) |
Nov 23, 2022 | 64.84 | 67.19 | 64.23 | 66.67 | 821,670 | +3.62(+5.74%) |
Nov 22, 2022 | 60.92 | 64.64 | 60.42 | 63.05 | 751,286 | +3.22(+5.37%) |
Nov 21, 2022 | 57.67 | 59.87 | 56.87 | 59.83 | 503,866 | +1.66(+2.85%) |
Nov 18, 2022 | 57.77 | 58.54 | 56.00 | 58.18 | 562,889 | +0.03(+0.05%) |
Nov 17, 2022 | 57.82 | 58.98 | 57.03 | 58.15 | 417,367 | -0.77(-1.31%) |
Nov 16, 2022 | 60.36 | 61.34 | 58.87 | 58.92 | 503,376 | -2.05(-3.36%) |
Nov 15, 2022 | 57.68 | 61.24 | 56.33 | 60.97 | 711,903 | +3.72(+6.49%) |
Nov 14, 2022 | 56.80 | 58.94 | 56.70 | 57.25 | 706,710 | +0.78(+1.38%) |
Nov 11, 2022 | 59.69 | 60.71 | 55.39 | 56.47 | 1,053,764 | -0.63(-1.10%) |
Nov 10, 2022 | 58.19 | 58.90 | 55.60 | 57.10 | 953,327 | +0.69(+1.22%) |
Nov 09, 2022 | 62.05 | 62.20 | 55.80 | 56.41 | 1,148,562 | -6.54(-10.38%) |
Nov 08, 2022 | 65.08 | 65.08 | 61.74 | 62.94 | 1,140,385 | -2.25(-3.45%) |
Nov 07, 2022 | 63.17 | 65.35 | 61.68 | 65.19 | 868,720 | +3.17(+5.11%) |
Nov 04, 2022 | 60.69 | 63.22 | 60.23 | 62.02 | 758,092 | +3.43(+5.86%) |
Nov 03, 2022 | 58.64 | 61.34 | 58.52 | 58.59 | 853,365 | +0.15(+0.25%) |
Nov 02, 2022 | 60.31 | 60.43 | 56.61 | 58.44 | 808,657 | -0.48(-0.82%) |
Nov 01, 2022 | 58.92 | 59.37 | 56.11 | 58.93 | 1,164,293 | +0.33(+0.57%) |
Oct 31, 2022 | 58.87 | 60.43 | 57.60 | 58.59 | 1,216,501 | -0.46(-0.77%) |
Oct 28, 2022 | 58.84 | 59.74 | 55.90 | 59.05 | 1,069,111 | +0.53(+0.91%) |
Oct 27, 2022 | 57.93 | 60.43 | 57.46 | 58.52 | 797,911 | +0.81(+1.40%) |
Oct 26, 2022 | 59.04 | 59.62 | 57.01 | 57.71 | 548,807 | -0.97(-1.65%) |
Oct 25, 2022 | 58.01 | 59.29 | 56.86 | 58.68 | 519,318 | +0.56(+0.96%) |
Oct 24, 2022 | 59.47 | 59.48 | 56.13 | 58.12 | 936,453 | -1.70(-2.84%) |
Oct 21, 2022 | 59.91 | 60.25 | 57.05 | 59.82 | 1,013,673 | +0.46(+0.78%) |
Oct 20, 2022 | 60.54 | 60.74 | 57.99 | 59.36 | 973,467 | -0.46(-0.78%) |
Oct 19, 2022 | 64.68 | 65.85 | 59.60 | 59.82 | 859,952 | -4.86(-7.52%) |
Oct 18, 2022 | 66.14 | 68.79 | 63.64 | 64.68 | 636,619 | -0.84(-1.28%) |
Oct 17, 2022 | 64.07 | 67.44 | 64.07 | 65.52 | 645,383 | +2.49(+3.95%) |
Oct 14, 2022 | 65.47 | 65.72 | 61.70 | 63.03 | 488,705 | -2.44(-3.72%) |
Oct 13, 2022 | 64.43 | 66.17 | 63.05 | 65.46 | 465,836 | +0.50(+0.77%) |
Oct 12, 2022 | 61.97 | 65.63 | 61.32 | 64.96 | 584,036 | +2.80(+4.50%) |
Oct 11, 2022 | 62.76 | 63.69 | 61.51 | 62.16 | 712,344 | -1.52(-2.38%) |
Oct 10, 2022 | 65.68 | 67.97 | 63.24 | 63.68 | 521,868 | -1.68(-2.57%) |
Oct 07, 2022 | 66.33 | 66.44 | 64.26 | 65.36 | 622,176 | -1.28(-1.93%) |
Oct 06, 2022 | 64.92 | 67.74 | 64.92 | 66.65 | 386,577 | +0.78(+1.19%) |
Oct 05, 2022 | 64.52 | 66.91 | 63.87 | 65.86 | 536,337 | +0.94(+1.45%) |
Oct 04, 2022 | 65.73 | 66.58 | 63.69 | 64.93 | 590,113 | +0.83(+1.29%) |