Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.31 | 62.53 | 61.77 | 62.24 | 789,687 | -0.31(-0.49%) |
Dec 29, 2022 | 62.47 | 62.94 | 62.19 | 62.54 | 717,414 | +0.38(+0.62%) |
Dec 28, 2022 | 62.49 | 63.10 | 62.06 | 62.16 | 576,926 | -0.50(-0.80%) |
Dec 27, 2022 | 62.92 | 63.04 | 62.46 | 62.66 | 738,764 | +0.12(+0.18%) |
Dec 23, 2022 | 62.08 | 62.72 | 61.84 | 62.54 | 535,939 | +0.33(+0.53%) |
Dec 22, 2022 | 63.24 | 63.24 | 61.66 | 62.22 | 986,995 | -1.20(-1.90%) |
Dec 21, 2022 | 62.50 | 63.50 | 62.49 | 63.42 | 1,286,781 | +1.19(+1.92%) |
Dec 20, 2022 | 62.17 | 62.54 | 61.61 | 62.23 | 3,259,407 | +0.33(+0.53%) |
Dec 19, 2022 | 62.89 | 63.15 | 61.52 | 61.90 | 3,604,634 | -1.08(-1.71%) |
Dec 16, 2022 | 63.95 | 64.18 | 62.81 | 62.98 | 1,506,863 | -1.44(-2.24%) |
Dec 15, 2022 | 63.80 | 64.44 | 63.17 | 64.42 | 1,149,964 | +0.18(+0.28%) |
Dec 14, 2022 | 64.17 | 64.51 | 63.51 | 64.24 | 908,984 | +0.06(+0.09%) |
Dec 13, 2022 | 65.04 | 65.22 | 63.86 | 64.18 | 878,572 | -0.11(-0.18%) |
Dec 12, 2022 | 63.52 | 64.31 | 63.13 | 64.29 | 1,291,466 | +0.79(+1.25%) |
Dec 09, 2022 | 63.91 | 64.07 | 63.49 | 63.50 | 754,417 | -0.52(-0.82%) |
Dec 08, 2022 | 63.37 | 64.46 | 62.84 | 64.03 | 1,435,579 | +1.11(+1.76%) |
Dec 07, 2022 | 62.37 | 63.18 | 62.21 | 62.92 | 1,092,658 | +0.41(+0.66%) |
Dec 06, 2022 | 63.46 | 63.56 | 62.05 | 62.51 | 1,222,712 | -1.01(-1.59%) |
Dec 05, 2022 | 62.99 | 63.75 | 62.51 | 63.52 | 1,494,625 | +0.12(+0.20%) |
Dec 02, 2022 | 62.93 | 63.58 | 62.72 | 63.40 | 1,119,659 | +0.14(+0.23%) |
Dec 01, 2022 | 63.44 | 63.62 | 62.73 | 63.25 | 1,430,029 | -0.07(-0.11%) |
Nov 30, 2022 | 62.03 | 63.44 | 61.87 | 63.32 | 1,807,487 | +1.30(+2.09%) |
Nov 29, 2022 | 62.80 | 62.80 | 61.97 | 62.02 | 1,641,255 | -0.78(-1.25%) |
Nov 28, 2022 | 63.21 | 63.40 | 62.65 | 62.81 | 2,281,756 | -0.67(-1.05%) |
Nov 25, 2022 | 63.41 | 63.88 | 63.22 | 63.47 | 525,536 | -0.16(-0.25%) |
Nov 23, 2022 | 64.42 | 64.72 | 62.96 | 63.64 | 2,500,531 | -0.99(-1.54%) |
Nov 22, 2022 | 65.26 | 65.41 | 64.31 | 64.63 | 3,392,395 | -0.43(-0.66%) |
Nov 21, 2022 | 64.59 | 65.11 | 64.07 | 65.06 | 4,022,795 | +1.36(+2.14%) |
Nov 18, 2022 | 63.53 | 64.24 | 63.49 | 63.69 | 4,435,050 | +0.22(+0.35%) |
Nov 17, 2022 | 60.57 | 63.62 | 60.49 | 63.47 | 6,500,837 | +2.63(+4.33%) |
Nov 16, 2022 | 59.56 | 61.58 | 59.24 | 60.84 | 4,681,675 | +3.83(+6.71%) |
Nov 15, 2022 | 57.56 | 57.88 | 56.83 | 57.01 | 1,347,931 | -0.10(-0.18%) |
Nov 14, 2022 | 57.93 | 58.26 | 57.08 | 57.12 | 2,417,270 | -0.83(-1.43%) |
Nov 11, 2022 | 59.26 | 59.33 | 57.68 | 57.95 | 1,787,727 | -1.10(-1.86%) |
Nov 10, 2022 | 58.79 | 59.15 | 58.18 | 59.05 | 1,240,731 | +1.33(+2.30%) |
Nov 09, 2022 | 58.14 | 58.47 | 57.69 | 57.72 | 808,594 | -0.41(-0.71%) |
Nov 08, 2022 | 57.81 | 58.23 | 57.47 | 58.13 | 1,191,120 | +0.51(+0.88%) |
Nov 07, 2022 | 57.93 | 58.42 | 57.43 | 57.62 | 1,526,200 | -0.36(-0.63%) |
Nov 04, 2022 | 57.48 | 58.16 | 57.11 | 57.99 | 2,462,425 | +1.67(+2.97%) |
Nov 03, 2022 | 55.07 | 57.27 | 54.73 | 56.32 | 3,933,196 | +0.84(+1.51%) |
Nov 02, 2022 | 56.19 | 55.47 | 55.48 | 1,692,972 | -0.80(-1.42%) | |
Nov 01, 2022 | 57.06 | 57.24 | 56.08 | 56.28 | 1,722,186 | -0.39(-0.69%) |
Oct 31, 2022 | 56.52 | 56.99 | 56.02 | 56.67 | 1,440,929 | +0.08(+0.13%) |
Oct 28, 2022 | 55.82 | 56.62 | 55.66 | 56.59 | 1,591,276 | +0.80(+1.44%) |
Oct 27, 2022 | 55.47 | 56.52 | 55.28 | 55.79 | 1,534,179 | +0.83(+1.51%) |
Oct 26, 2022 | 54.97 | 55.93 | 54.75 | 54.96 | 1,452,349 | +0.12(+0.23%) |
Oct 25, 2022 | 53.98 | 54.98 | 53.80 | 54.84 | 1,043,125 | +0.77(+1.43%) |
Oct 24, 2022 | 54.10 | 54.59 | 53.55 | 54.06 | 1,601,844 | -0.06(-0.11%) |
Oct 21, 2022 | 53.18 | 54.25 | 53.11 | 54.12 | 1,501,217 | +0.94(+1.76%) |
Oct 20, 2022 | 53.16 | 53.72 | 52.84 | 53.19 | 1,894,507 | -0.05(-0.09%) |
Oct 19, 2022 | 52.78 | 53.58 | 52.57 | 53.23 | 1,393,292 | +0.27(+0.50%) |
Oct 18, 2022 | 52.78 | 53.07 | 52.34 | 52.97 | 1,372,496 | +0.73(+1.41%) |
Oct 17, 2022 | 51.65 | 52.59 | 51.62 | 52.23 | 1,467,102 | +1.03(+2.01%) |
Oct 14, 2022 | 51.98 | 52.02 | 50.97 | 51.20 | 1,025,469 | -0.29(-0.56%) |
Oct 13, 2022 | 49.40 | 51.78 | 48.95 | 51.49 | 1,694,998 | +1.35(+2.68%) |
Oct 12, 2022 | 50.17 | 50.65 | 49.63 | 50.14 | 1,284,332 | +0.03(+0.06%) |
Oct 11, 2022 | 49.89 | 50.44 | 48.92 | 50.11 | 1,566,914 | +0.09(+0.17%) |
Oct 10, 2022 | 50.06 | 50.79 | 49.84 | 50.03 | 1,396,812 | +0.11(+0.21%) |
Oct 07, 2022 | 50.96 | 51.02 | 49.51 | 49.92 | 1,379,830 | -1.21(-2.37%) |
Oct 06, 2022 | 52.40 | 52.60 | 51.03 | 51.13 | 1,167,057 | -1.48(-2.81%) |
Oct 05, 2022 | 52.18 | 53.00 | 52.02 | 52.61 | 1,206,079 | -0.33(-0.63%) |
Oct 04, 2022 | 52.32 | 53.04 | 52.32 | 52.95 | 1,431,600 | +1.31(+2.53%) |