Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.81 | 59.00 | 58.39 | 58.88 | 201,637 | -0.05(-0.08%) |
Dec 29, 2022 | 58.55 | 59.22 | 58.55 | 58.92 | 134,717 | +0.50(+0.86%) |
Dec 28, 2022 | 59.16 | 59.26 | 58.35 | 58.42 | 210,496 | -0.65(-1.11%) |
Dec 27, 2022 | 58.88 | 59.19 | 58.63 | 59.07 | 138,251 | +0.15(+0.26%) |
Dec 23, 2022 | 58.53 | 58.92 | 58.20 | 58.92 | 136,931 | +0.52(+0.89%) |
Dec 22, 2022 | 58.40 | 58.41 | 57.43 | 58.41 | 144,070 | -0.32(-0.54%) |
Dec 21, 2022 | 58.30 | 58.79 | 58.30 | 58.72 | 140,905 | +0.76(+1.31%) |
Dec 20, 2022 | 57.85 | 58.14 | 57.69 | 57.96 | 277,808 | +0.08(+0.13%) |
Dec 19, 2022 | 58.17 | 58.43 | 57.50 | 57.89 | 138,121 | -0.35(-0.60%) |
Dec 16, 2022 | 58.35 | 58.41 | 57.70 | 58.24 | 161,262 | -0.73(-1.24%) |
Dec 15, 2022 | 59.30 | 59.43 | 58.62 | 58.97 | 223,976 | -0.85(-1.42%) |
Dec 14, 2022 | 60.31 | 60.80 | 59.67 | 59.82 | 214,695 | -0.65(-1.07%) |
Dec 13, 2022 | 61.30 | 61.43 | 59.99 | 60.47 | 151,105 | +0.40(+0.66%) |
Dec 12, 2022 | 59.28 | 60.13 | 59.03 | 60.07 | 251,275 | +0.84(+1.41%) |
Dec 09, 2022 | 59.37 | 59.66 | 59.11 | 59.24 | 99,605 | -0.29(-0.49%) |
Dec 08, 2022 | 59.39 | 59.63 | 59.29 | 59.53 | 155,165 | +0.35(+0.59%) |
Dec 07, 2022 | 59.00 | 59.60 | 59.00 | 59.18 | 371,312 | +0.19(+0.32%) |
Dec 06, 2022 | 59.66 | 59.81 | 58.77 | 58.99 | 216,659 | -0.67(-1.12%) |
Dec 05, 2022 | 60.44 | 60.44 | 59.51 | 59.66 | 77,478 | -1.02(-1.67%) |
Dec 02, 2022 | 60.49 | 60.87 | 60.25 | 60.68 | 95,133 | -0.23(-0.37%) |
Dec 01, 2022 | 61.01 | 61.17 | 60.85 | 60.90 | 181,324 | -0.06(-0.09%) |
Nov 30, 2022 | 60.40 | 60.96 | 60.00 | 60.96 | 102,124 | +0.62(+1.03%) |
Nov 29, 2022 | 60.20 | 60.37 | 60.10 | 60.34 | 75,573 | +0.23(+0.38%) |
Nov 28, 2022 | 60.49 | 60.52 | 60.07 | 60.11 | 90,913 | -0.57(-0.95%) |
Nov 25, 2022 | 60.63 | 60.70 | 60.57 | 60.69 | 80,918 | +0.10(+0.17%) |
Nov 23, 2022 | 60.44 | 60.58 | 60.34 | 60.58 | 94,945 | +0.08(+0.12%) |
Nov 22, 2022 | 60.25 | 60.51 | 60.20 | 60.51 | 100,035 | +0.48(+0.80%) |
Nov 21, 2022 | 59.90 | 60.04 | 59.80 | 60.03 | 139,979 | +0.09(+0.16%) |
Nov 18, 2022 | 59.89 | 60.00 | 59.72 | 59.93 | 135,253 | +0.32(+0.54%) |
Nov 17, 2022 | 59.43 | 59.65 | 59.30 | 59.61 | 145,416 | -0.18(-0.30%) |
Nov 16, 2022 | 59.90 | 59.97 | 59.68 | 59.79 | 106,400 | -0.31(-0.52%) |
Nov 15, 2022 | 60.30 | 60.36 | 59.81 | 60.10 | 123,895 | +0.19(+0.31%) |
Nov 14, 2022 | 60.21 | 60.38 | 59.83 | 59.91 | 206,612 | -0.32(-0.53%) |
Nov 11, 2022 | 60.00 | 60.27 | 59.83 | 60.23 | 86,178 | +0.35(+0.58%) |
Nov 10, 2022 | 59.37 | 59.90 | 59.36 | 59.89 | 147,023 | +1.21(+2.07%) |
Nov 09, 2022 | 59.07 | 59.15 | 58.59 | 58.67 | 123,147 | -0.51(-0.86%) |
Nov 08, 2022 | 59.14 | 59.44 | 58.92 | 59.18 | 169,031 | +0.18(+0.30%) |
Nov 07, 2022 | 59.06 | 59.14 | 58.77 | 59.00 | 90,033 | +0.21(+0.35%) |
Nov 04, 2022 | 58.66 | 59.03 | 58.45 | 58.80 | 96,298 | +0.40(+0.69%) |
Nov 03, 2022 | 58.27 | 58.58 | 58.12 | 58.39 | 302,640 | -0.31(-0.53%) |
Nov 02, 2022 | 59.16 | 58.62 | 58.70 | 168,035 | -0.48(-0.81%) | |
Nov 01, 2022 | 59.34 | 59.39 | 59.00 | 59.18 | 121,233 | +0.12(+0.21%) |
Oct 31, 2022 | 59.11 | 59.23 | 58.96 | 59.06 | 132,350 | -0.09(-0.16%) |
Oct 28, 2022 | 58.67 | 59.24 | 58.67 | 59.15 | 190,201 | +0.67(+1.14%) |
Oct 27, 2022 | 58.69 | 58.88 | 58.45 | 58.49 | 117,195 | +0.01(+0.02%) |
Oct 26, 2022 | 58.49 | 58.66 | 58.28 | 58.48 | 155,141 | +0.17(+0.29%) |
Oct 25, 2022 | 57.83 | 58.31 | 57.61 | 58.31 | 171,919 | +0.43(+0.75%) |
Oct 24, 2022 | 57.78 | 57.96 | 57.59 | 57.88 | 198,947 | +0.35(+0.60%) |
Oct 21, 2022 | 56.94 | 57.56 | 56.71 | 57.53 | 141,873 | +0.71(+1.26%) |
Oct 20, 2022 | 57.26 | 57.40 | 56.72 | 56.82 | 127,057 | -0.38(-0.67%) |
Oct 19, 2022 | 57.41 | 57.49 | 57.00 | 57.20 | 230,697 | -0.35(-0.60%) |
Oct 18, 2022 | 57.66 | 57.77 | 57.30 | 57.55 | 277,210 | +0.37(+0.64%) |
Oct 17, 2022 | 57.20 | 57.36 | 57.11 | 57.18 | 99,087 | +0.32(+0.56%) |
Oct 14, 2022 | 57.32 | 57.53 | 56.65 | 56.86 | 124,731 | -0.26(-0.46%) |
Oct 13, 2022 | 55.86 | 57.22 | 55.77 | 57.13 | 151,786 | +0.87(+1.55%) |
Oct 12, 2022 | 56.34 | 56.50 | 56.18 | 56.25 | 138,264 | -0.22(-0.38%) |
Oct 11, 2022 | 56.32 | 56.80 | 56.29 | 56.47 | 426,367 | -0.06(-0.11%) |
Oct 10, 2022 | 56.74 | 56.75 | 56.33 | 56.53 | 107,563 | +0.01(+0.02%) |
Oct 07, 2022 | 57.12 | 57.12 | 56.38 | 56.52 | 131,951 | -0.66(-1.15%) |
Oct 06, 2022 | 57.61 | 57.64 | 57.08 | 57.18 | 124,125 | -0.51(-0.89%) |
Oct 05, 2022 | 57.62 | 57.83 | 57.35 | 57.69 | 214,159 | -0.11(-0.19%) |
Oct 04, 2022 | 57.42 | 57.92 | 57.40 | 57.80 | 444,827 | +0.81(+1.43%) |