Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.56 | 64.20 | 62.30 | 63.98 | 1,524,044 | +0.79(+1.25%) |
Dec 29, 2022 | 61.18 | 63.73 | 61.18 | 63.19 | 1,651,932 | +1.18(+1.91%) |
Dec 28, 2022 | 64.28 | 64.53 | 61.51 | 62.01 | 1,492,210 | -2.92(-4.50%) |
Dec 27, 2022 | 64.37 | 65.37 | 63.56 | 64.93 | 1,598,076 | +1.41(+2.22%) |
Dec 23, 2022 | 61.04 | 63.52 | 60.62 | 63.52 | 1,296,341 | +3.75(+6.27%) |
Dec 22, 2022 | 62.51 | 62.78 | 57.26 | 59.77 | 1,504,004 | -2.81(-4.49%) |
Dec 21, 2022 | 62.36 | 63.14 | 60.95 | 62.57 | 1,206,092 | +2.25(+3.73%) |
Dec 20, 2022 | 58.52 | 61.07 | 58.50 | 60.33 | 1,685,280 | +1.75(+2.99%) |
Dec 19, 2022 | 59.59 | 60.12 | 57.70 | 58.58 | 946,058 | +0.05(+0.08%) |
Dec 16, 2022 | 58.02 | 59.13 | 56.96 | 58.53 | 1,582,307 | -1.50(-2.50%) |
Dec 15, 2022 | 59.36 | 60.35 | 58.06 | 60.03 | 1,196,254 | -0.73(-1.20%) |
Dec 14, 2022 | 62.40 | 62.87 | 59.75 | 60.76 | 2,265,048 | -0.91(-1.47%) |
Dec 13, 2022 | 61.78 | 62.60 | 60.66 | 61.66 | 2,159,091 | +2.31(+3.90%) |
Dec 12, 2022 | 57.01 | 59.62 | 56.58 | 59.35 | 1,315,849 | +2.86(+5.06%) |
Dec 09, 2022 | 59.07 | 60.21 | 56.38 | 56.49 | 2,886,304 | -2.77(-4.68%) |
Dec 08, 2022 | 62.35 | 62.77 | 58.66 | 59.26 | 2,010,603 | -0.64(-1.07%) |
Dec 07, 2022 | 60.07 | 61.69 | 58.82 | 59.90 | 2,119,606 | -0.26(-0.43%) |
Dec 06, 2022 | 62.46 | 64.22 | 59.33 | 60.16 | 1,875,283 | -3.27(-5.16%) |
Dec 05, 2022 | 68.96 | 69.38 | 62.42 | 63.43 | 1,551,196 | -4.04(-5.99%) |
Dec 02, 2022 | 67.31 | 69.18 | 66.73 | 67.48 | 1,312,437 | -0.87(-1.28%) |
Dec 01, 2022 | 69.80 | 70.45 | 67.92 | 68.35 | 1,738,352 | -0.46(-0.67%) |
Nov 30, 2022 | 69.67 | 69.89 | 66.68 | 68.82 | 1,616,452 | +0.78(+1.15%) |
Nov 29, 2022 | 67.58 | 68.94 | 67.14 | 68.03 | 1,870,132 | +1.83(+2.76%) |
Nov 28, 2022 | 66.46 | 68.31 | 65.72 | 66.21 | 2,109,874 | -3.80(-5.42%) |
Nov 25, 2022 | 70.81 | 71.61 | 69.79 | 70.00 | 811,131 | -0.54(-0.76%) |
Nov 23, 2022 | 69.76 | 71.47 | 68.99 | 70.54 | 1,427,031 | -1.62(-2.24%) |
Nov 22, 2022 | 69.71 | 72.50 | 68.98 | 72.15 | 2,212,578 | +4.31(+6.36%) |
Nov 21, 2022 | 66.78 | 68.27 | 63.21 | 67.84 | 2,951,535 | -1.96(-2.81%) |
Nov 18, 2022 | 68.24 | 70.18 | 66.57 | 69.80 | 1,246,478 | -1.16(-1.63%) |
Nov 17, 2022 | 68.64 | 71.03 | 67.79 | 70.96 | 1,536,393 | +0.22(+0.31%) |
Nov 16, 2022 | 72.44 | 73.24 | 69.94 | 70.74 | 1,226,050 | -3.02(-4.10%) |
Nov 15, 2022 | 72.82 | 74.02 | 71.75 | 73.76 | 1,551,520 | +1.73(+2.40%) |
Nov 14, 2022 | 72.04 | 74.66 | 71.87 | 72.03 | 1,524,114 | -0.44(-0.61%) |
Nov 11, 2022 | 70.41 | 72.95 | 70.41 | 72.47 | 1,680,688 | +4.24(+6.21%) |
Nov 10, 2022 | 68.11 | 68.43 | 65.39 | 68.23 | 1,060,513 | +2.79(+4.27%) |
Nov 09, 2022 | 70.96 | 70.96 | 65.09 | 65.44 | 1,778,297 | -7.05(-9.72%) |
Nov 08, 2022 | 71.98 | 73.08 | 70.70 | 72.49 | 1,364,379 | +0.14(+0.20%) |
Nov 07, 2022 | 70.45 | 72.79 | 70.00 | 72.34 | 1,347,604 | +2.44(+3.49%) |
Nov 04, 2022 | 71.69 | 72.37 | 68.03 | 69.91 | 1,853,873 | +1.61(+2.35%) |
Nov 03, 2022 | 64.96 | 69.06 | 64.70 | 68.30 | 1,469,929 | +2.38(+3.61%) |
Nov 02, 2022 | 68.55 | 65.58 | 65.92 | 1,858,094 | -3.31(-4.78%) | |
Nov 01, 2022 | 70.14 | 70.27 | 68.41 | 69.23 | 1,517,634 | +1.29(+1.90%) |
Oct 31, 2022 | 65.46 | 69.69 | 65.38 | 67.94 | 1,921,718 | +1.12(+1.67%) |
Oct 28, 2022 | 67.89 | 68.89 | 64.47 | 66.82 | 1,920,357 | +0.50(+0.75%) |
Oct 27, 2022 | 67.61 | 68.57 | 65.95 | 66.32 | 2,162,477 | +0.47(+0.71%) |
Oct 26, 2022 | 64.88 | 66.93 | 64.57 | 65.85 | 1,625,137 | +1.73(+2.70%) |
Oct 25, 2022 | 63.42 | 64.73 | 62.80 | 64.12 | 1,042,069 | +0.06(+0.09%) |
Oct 24, 2022 | 63.52 | 64.92 | 62.67 | 64.06 | 1,440,574 | +0.60(+0.95%) |
Oct 21, 2022 | 60.56 | 63.67 | 60.35 | 63.46 | 1,842,424 | +3.44(+5.74%) |
Oct 20, 2022 | 60.89 | 61.90 | 59.28 | 60.02 | 2,593,753 | +0.18(+0.30%) |
Oct 19, 2022 | 56.66 | 60.34 | 56.66 | 59.84 | 2,884,125 | +3.28(+5.80%) |
Oct 18, 2022 | 56.77 | 57.61 | 54.44 | 56.56 | 1,600,473 | +0.98(+1.77%) |
Oct 17, 2022 | 56.18 | 57.40 | 55.30 | 55.57 | 1,352,767 | +1.30(+2.40%) |
Oct 14, 2022 | 57.47 | 59.01 | 54.05 | 54.27 | 2,096,496 | -4.32(-7.38%) |
Oct 13, 2022 | 52.84 | 59.06 | 52.63 | 58.59 | 3,814,254 | +4.36(+8.04%) |
Oct 12, 2022 | 52.70 | 54.96 | 51.98 | 54.23 | 1,308,172 | +0.83(+1.56%) |
Oct 11, 2022 | 52.33 | 55.22 | 51.74 | 53.40 | 1,807,306 | -0.80(-1.48%) |
Oct 10, 2022 | 56.81 | 57.98 | 53.91 | 54.21 | 2,006,198 | -2.47(-4.35%) |
Oct 07, 2022 | 57.83 | 58.99 | 55.75 | 56.67 | 3,052,906 | -0.86(-1.50%) |
Oct 06, 2022 | 54.75 | 57.82 | 54.53 | 57.53 | 2,747,189 | +1.92(+3.46%) |
Oct 05, 2022 | 53.30 | 56.38 | 52.36 | 55.61 | 3,673,855 | +2.28(+4.27%) |
Oct 04, 2022 | 51.09 | 53.41 | 50.31 | 53.34 | 3,091,662 | +4.28(+8.73%) |