Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.20 | 62.27 | 61.38 | 61.87 | 2,134,431 | -0.48(-0.78%) |
Dec 29, 2022 | 62.14 | 62.55 | 62.04 | 62.35 | 1,605,451 | +0.48(+0.78%) |
Dec 28, 2022 | 62.64 | 62.83 | 61.85 | 61.87 | 2,105,874 | -0.64(-1.02%) |
Dec 27, 2022 | 62.33 | 62.63 | 62.08 | 62.51 | 1,238,327 | +0.26(+0.42%) |
Dec 23, 2022 | 61.78 | 62.25 | 61.66 | 62.25 | 1,237,685 | +0.42(+0.67%) |
Dec 22, 2022 | 61.87 | 61.99 | 61.00 | 61.83 | 1,483,908 | -0.29(-0.47%) |
Dec 21, 2022 | 61.64 | 62.17 | 61.59 | 62.12 | 3,251,183 | +0.82(+1.34%) |
Dec 20, 2022 | 61.24 | 61.51 | 61.00 | 61.30 | 2,004,262 | +0.01(+0.02%) |
Dec 19, 2022 | 61.43 | 61.86 | 60.97 | 61.29 | 2,309,735 | -0.19(-0.31%) |
Dec 16, 2022 | 61.65 | 61.74 | 61.06 | 61.48 | 1,849,164 | -0.66(-1.06%) |
Dec 15, 2022 | 62.59 | 62.73 | 61.81 | 62.13 | 2,070,705 | -0.90(-1.43%) |
Dec 14, 2022 | 63.26 | 63.82 | 62.67 | 63.03 | 3,069,553 | -0.14(-0.21%) |
Dec 13, 2022 | 64.08 | 64.10 | 62.77 | 63.17 | 3,050,365 | +0.02(+0.03%) |
Dec 12, 2022 | 62.52 | 63.16 | 62.24 | 63.15 | 1,706,840 | +0.84(+1.35%) |
Dec 09, 2022 | 62.63 | 62.87 | 62.29 | 62.31 | 1,045,604 | -0.45(-0.72%) |
Dec 08, 2022 | 62.44 | 62.84 | 62.37 | 62.76 | 1,222,099 | +0.39(+0.62%) |
Dec 07, 2022 | 62.35 | 62.77 | 62.18 | 62.38 | 1,424,809 | +0.02(+0.03%) |
Dec 06, 2022 | 62.43 | 62.65 | 62.03 | 62.36 | 1,674,351 | -0.13(-0.20%) |
Dec 05, 2022 | 62.69 | 62.74 | 62.36 | 62.48 | 1,431,922 | -0.69(-1.09%) |
Dec 02, 2022 | 62.55 | 63.28 | 62.54 | 63.17 | 1,275,174 | +0.13(+0.20%) |
Dec 01, 2022 | 63.28 | 63.59 | 62.82 | 63.04 | 1,519,235 | +0.10(+0.15%) |
Nov 30, 2022 | 61.67 | 62.99 | 61.39 | 62.95 | 2,597,915 | +1.20(+1.94%) |
Nov 29, 2022 | 61.66 | 61.79 | 61.41 | 61.75 | 1,103,465 | -0.05(-0.08%) |
Nov 28, 2022 | 62.10 | 62.34 | 61.70 | 61.80 | 1,192,419 | -0.61(-0.98%) |
Nov 25, 2022 | 62.20 | 62.41 | 62.20 | 62.41 | 1,162,558 | +0.33(+0.53%) |
Nov 23, 2022 | 61.78 | 62.09 | 61.69 | 62.08 | 1,419,962 | +0.27(+0.44%) |
Nov 22, 2022 | 61.66 | 61.90 | 61.50 | 61.81 | 1,827,350 | +0.38(+0.61%) |
Nov 21, 2022 | 60.85 | 61.48 | 60.85 | 61.43 | 1,560,515 | +0.53(+0.87%) |
Nov 18, 2022 | 60.52 | 60.99 | 60.50 | 60.90 | 2,986,938 | +0.82(+1.36%) |
Nov 17, 2022 | 59.79 | 60.10 | 59.68 | 60.08 | 1,957,218 | -0.26(-0.43%) |
Nov 16, 2022 | 60.08 | 60.63 | 60.08 | 60.34 | 1,920,061 | +0.30(+0.50%) |
Nov 15, 2022 | 60.16 | 60.40 | 59.45 | 60.04 | 2,319,020 | +0.31(+0.52%) |
Nov 14, 2022 | 60.08 | 60.58 | 59.71 | 59.73 | 2,939,923 | -0.37(-0.61%) |
Nov 11, 2022 | 60.84 | 60.85 | 59.65 | 60.10 | 1,898,800 | -0.68(-1.11%) |
Nov 10, 2022 | 60.43 | 60.87 | 59.84 | 60.78 | 3,018,920 | +1.76(+2.97%) |
Nov 09, 2022 | 59.40 | 59.78 | 58.94 | 59.02 | 1,433,957 | -0.56(-0.94%) |
Nov 08, 2022 | 59.31 | 59.92 | 59.09 | 59.58 | 1,912,949 | +0.36(+0.60%) |
Nov 07, 2022 | 59.31 | 59.41 | 58.78 | 59.22 | 1,837,764 | +0.01(+0.02%) |
Nov 04, 2022 | 59.04 | 59.47 | 58.38 | 59.21 | 2,047,448 | +0.54(+0.92%) |
Nov 03, 2022 | 58.37 | 59.05 | 58.08 | 58.67 | 2,945,460 | -0.11(-0.18%) |
Nov 02, 2022 | 59.47 | 58.76 | 58.78 | 3,008,352 | -0.78(-1.31%) | |
Nov 01, 2022 | 59.85 | 59.86 | 59.27 | 59.56 | 2,354,476 | +0.00(+0.00%) |
Oct 31, 2022 | 59.57 | 59.88 | 59.37 | 59.56 | 1,865,091 | -0.23(-0.39%) |
Oct 28, 2022 | 58.51 | 59.88 | 58.50 | 59.79 | 2,687,782 | +1.42(+2.43%) |
Oct 27, 2022 | 58.35 | 58.90 | 58.28 | 58.37 | 1,606,673 | +0.29(+0.50%) |
Oct 26, 2022 | 58.23 | 58.50 | 57.82 | 58.08 | 1,873,931 | +0.10(+0.17%) |
Oct 25, 2022 | 57.18 | 58.05 | 57.16 | 57.99 | 1,633,462 | +0.69(+1.21%) |
Oct 24, 2022 | 57.01 | 57.55 | 56.80 | 57.29 | 1,745,794 | +0.66(+1.17%) |
Oct 21, 2022 | 55.81 | 56.77 | 55.48 | 56.63 | 2,566,208 | +0.92(+1.66%) |
Oct 20, 2022 | 56.55 | 56.59 | 55.59 | 55.71 | 2,184,932 | -0.81(-1.43%) |
Oct 19, 2022 | 56.72 | 56.95 | 56.12 | 56.52 | 1,290,158 | -0.52(-0.91%) |
Oct 18, 2022 | 57.08 | 57.35 | 56.67 | 57.04 | 2,006,568 | +0.76(+1.35%) |
Oct 17, 2022 | 55.85 | 56.46 | 55.85 | 56.28 | 2,114,561 | +0.99(+1.79%) |
Oct 14, 2022 | 56.59 | 56.81 | 55.14 | 55.29 | 3,223,036 | -0.89(-1.58%) |
Oct 13, 2022 | 54.06 | 56.34 | 53.91 | 56.17 | 5,604,462 | +1.37(+2.49%) |
Oct 12, 2022 | 55.57 | 55.65 | 54.79 | 54.80 | 1,433,919 | -0.65(-1.18%) |
Oct 11, 2022 | 55.06 | 55.98 | 55.04 | 55.46 | 2,698,704 | +0.31(+0.56%) |
Oct 10, 2022 | 55.23 | 55.55 | 54.97 | 55.15 | 2,157,935 | +0.09(+0.16%) |
Oct 07, 2022 | 55.86 | 55.98 | 54.77 | 55.06 | 5,526,671 | -1.07(-1.90%) |
Oct 06, 2022 | 57.20 | 57.22 | 56.06 | 56.13 | 2,888,706 | -1.24(-2.16%) |
Oct 05, 2022 | 57.62 | 57.78 | 56.91 | 57.37 | 2,504,619 | -0.68(-1.18%) |
Oct 04, 2022 | 57.39 | 58.20 | 57.26 | 58.06 | 4,034,288 | +1.07(+1.88%) |