Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 63.62 | 63.81 | 62.97 | 63.14 | 587,589 | -0.91(-1.42%) |
Dec 29, 2022 | 63.35 | 64.10 | 63.35 | 64.04 | 446,051 | +1.27(+2.02%) |
Dec 28, 2022 | 63.73 | 63.80 | 62.78 | 62.78 | 1,112,091 | -1.31(-2.04%) |
Dec 27, 2022 | 63.71 | 64.37 | 63.47 | 64.08 | 359,267 | +1.22(+1.94%) |
Dec 23, 2022 | 62.95 | 63.00 | 62.57 | 62.86 | 420,663 | -0.11(-0.17%) |
Dec 22, 2022 | 63.46 | 63.51 | 62.51 | 62.97 | 572,632 | -0.57(-0.89%) |
Dec 21, 2022 | 62.96 | 63.58 | 62.73 | 63.54 | 999,989 | +0.58(+0.93%) |
Dec 20, 2022 | 62.79 | 63.26 | 62.74 | 62.95 | 568,084 | -0.30(-0.48%) |
Dec 19, 2022 | 63.72 | 63.72 | 63.14 | 63.25 | 512,923 | -0.03(-0.05%) |
Dec 16, 2022 | 63.51 | 63.77 | 63.26 | 63.28 | 996,828 | +0.06(+0.09%) |
Dec 15, 2022 | 64.37 | 64.48 | 63.13 | 63.22 | 855,525 | -1.55(-2.39%) |
Dec 14, 2022 | 64.80 | 65.09 | 64.35 | 64.77 | 644,633 | +0.06(+0.09%) |
Dec 13, 2022 | 65.39 | 65.71 | 64.52 | 64.71 | 1,825,815 | +0.65(+1.01%) |
Dec 12, 2022 | 63.95 | 64.08 | 63.55 | 64.06 | 1,326,069 | -0.11(-0.17%) |
Dec 09, 2022 | 64.64 | 64.78 | 64.17 | 64.17 | 897,809 | -0.21(-0.33%) |
Dec 08, 2022 | 64.06 | 64.47 | 63.95 | 64.38 | 751,463 | +0.98(+1.55%) |
Dec 07, 2022 | 63.27 | 63.54 | 63.07 | 63.40 | 1,205,548 | -0.44(-0.69%) |
Dec 06, 2022 | 64.24 | 64.24 | 63.70 | 63.84 | 539,520 | -0.09(-0.14%) |
Dec 05, 2022 | 64.62 | 64.65 | 63.78 | 63.93 | 793,073 | -0.47(-0.73%) |
Dec 02, 2022 | 63.30 | 64.59 | 63.30 | 64.40 | 653,280 | +0.23(+0.36%) |
Dec 01, 2022 | 64.38 | 64.63 | 63.94 | 64.17 | 790,218 | -0.06(-0.09%) |
Nov 30, 2022 | 63.63 | 64.35 | 63.24 | 64.23 | 1,430,926 | +2.07(+3.33%) |
Nov 29, 2022 | 62.06 | 62.32 | 61.93 | 62.16 | 559,344 | +1.61(+2.66%) |
Nov 28, 2022 | 60.46 | 61.22 | 60.46 | 60.55 | 551,145 | -0.24(-0.40%) |
Nov 25, 2022 | 60.79 | 60.93 | 60.68 | 60.79 | 181,983 | -0.30(-0.49%) |
Nov 23, 2022 | 60.69 | 61.14 | 60.67 | 61.09 | 448,105 | +0.53(+0.87%) |
Nov 22, 2022 | 60.18 | 60.60 | 60.16 | 60.56 | 491,998 | +0.14(+0.24%) |
Nov 21, 2022 | 60.59 | 60.68 | 60.26 | 60.41 | 391,524 | -0.97(-1.58%) |
Nov 18, 2022 | 61.65 | 61.65 | 61.15 | 61.39 | 318,862 | -0.60(-0.96%) |
Nov 17, 2022 | 60.54 | 62.06 | 60.54 | 61.98 | 679,561 | +0.34(+0.55%) |
Nov 16, 2022 | 62.05 | 62.16 | 61.55 | 61.65 | 1,064,059 | -1.07(-1.70%) |
Nov 15, 2022 | 62.87 | 63.20 | 62.31 | 62.72 | 1,198,091 | +1.86(+3.05%) |
Nov 14, 2022 | 60.92 | 61.30 | 60.72 | 60.86 | 855,436 | -0.24(-0.39%) |
Nov 11, 2022 | 60.27 | 61.14 | 60.27 | 61.10 | 6,817,594 | +1.82(+3.07%) |
Nov 10, 2022 | 58.47 | 59.28 | 58.37 | 59.28 | 4,796,506 | +2.55(+4.50%) |
Nov 09, 2022 | 57.44 | 57.54 | 56.67 | 56.73 | 2,996,085 | -1.12(-1.93%) |
Nov 08, 2022 | 57.48 | 58.09 | 57.32 | 57.84 | 686,807 | +0.51(+0.89%) |
Nov 07, 2022 | 57.50 | 57.66 | 57.03 | 57.33 | 934,208 | +0.27(+0.47%) |
Nov 04, 2022 | 56.78 | 57.16 | 56.15 | 57.06 | 1,742,892 | +2.46(+4.50%) |
Nov 03, 2022 | 53.91 | 54.72 | 53.91 | 54.61 | 736,768 | +0.34(+0.62%) |
Nov 02, 2022 | 54.84 | 55.50 | 54.27 | 54.27 | 739,759 | -0.32(-0.58%) |
Nov 01, 2022 | 54.97 | 55.20 | 54.56 | 54.59 | 511,073 | +1.14(+2.13%) |
Oct 31, 2022 | 53.17 | 53.62 | 53.14 | 53.45 | 902,996 | -0.37(-0.68%) |
Oct 28, 2022 | 53.32 | 53.82 | 53.21 | 53.82 | 555,649 | -0.39(-0.73%) |
Oct 27, 2022 | 54.53 | 54.82 | 54.19 | 54.21 | 781,618 | -0.58(-1.05%) |
Oct 26, 2022 | 53.92 | 55.22 | 53.84 | 54.79 | 684,509 | +1.15(+2.14%) |
Oct 25, 2022 | 53.17 | 53.69 | 53.17 | 53.65 | 1,426,077 | +0.50(+0.94%) |
Oct 24, 2022 | 53.21 | 53.23 | 52.37 | 53.14 | 1,095,723 | -2.42(-4.35%) |
Oct 21, 2022 | 54.70 | 55.58 | 54.56 | 55.56 | 668,766 | +0.53(+0.96%) |
Oct 20, 2022 | 55.16 | 55.92 | 54.95 | 55.03 | 603,837 | +0.31(+0.56%) |
Oct 19, 2022 | 54.97 | 55.29 | 54.59 | 54.72 | 512,515 | -1.20(-2.15%) |
Oct 18, 2022 | 56.69 | 56.70 | 55.65 | 55.93 | 625,559 | -0.20(-0.36%) |
Oct 17, 2022 | 55.75 | 56.33 | 55.69 | 56.13 | 807,251 | +1.34(+2.44%) |
Oct 14, 2022 | 55.72 | 55.99 | 54.73 | 54.79 | 1,195,520 | -0.79(-1.42%) |
Oct 13, 2022 | 54.18 | 55.79 | 53.87 | 55.58 | 1,719,121 | +0.13(+0.24%) |
Oct 12, 2022 | 55.34 | 55.74 | 55.21 | 55.45 | 1,055,248 | +0.09(+0.16%) |
Oct 11, 2022 | 55.62 | 55.94 | 55.12 | 55.36 | 998,736 | -0.91(-1.63%) |
Oct 10, 2022 | 56.74 | 56.77 | 56.09 | 56.27 | 711,667 | -0.91(-1.60%) |
Oct 07, 2022 | 57.98 | 58.07 | 57.13 | 57.19 | 326,884 | -1.32(-2.25%) |
Oct 06, 2022 | 58.71 | 59.05 | 58.50 | 58.51 | 652,839 | -0.42(-0.72%) |
Oct 05, 2022 | 58.73 | 59.14 | 58.38 | 58.93 | 660,473 | +0.12(+0.20%) |
Oct 04, 2022 | 58.01 | 58.99 | 57.95 | 58.82 | 1,066,520 | +1.92(+3.37%) |