Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 60.69 | 60.84 | 59.77 | 60.13 | 209,487 | -0.80(-1.32%) |
Dec 29, 2022 | 60.60 | 61.42 | 60.33 | 60.93 | 211,997 | +0.74(+1.22%) |
Dec 28, 2022 | 61.40 | 61.59 | 60.19 | 60.19 | 200,395 | -0.92(-1.51%) |
Dec 27, 2022 | 60.27 | 61.17 | 60.02 | 61.11 | 150,578 | +0.86(+1.42%) |
Dec 23, 2022 | 59.93 | 60.47 | 59.56 | 60.26 | 138,738 | +0.03(+0.05%) |
Dec 22, 2022 | 60.15 | 60.49 | 59.08 | 60.23 | 198,906 | -0.27(-0.45%) |
Dec 21, 2022 | 59.77 | 60.60 | 59.77 | 60.50 | 307,824 | +0.74(+1.23%) |
Dec 20, 2022 | 59.84 | 60.40 | 59.32 | 59.76 | 284,605 | +0.16(+0.27%) |
Dec 19, 2022 | 59.39 | 59.95 | 59.11 | 59.60 | 394,383 | +0.19(+0.31%) |
Dec 16, 2022 | 59.02 | 59.82 | 58.71 | 59.42 | 1,262,488 | -0.14(-0.23%) |
Dec 15, 2022 | 60.48 | 60.62 | 59.36 | 59.56 | 589,590 | -1.03(-1.71%) |
Dec 14, 2022 | 61.29 | 61.94 | 60.31 | 60.59 | 473,048 | -0.46(-0.75%) |
Dec 13, 2022 | 62.36 | 62.38 | 60.74 | 61.05 | 921,440 | +0.12(+0.20%) |
Dec 12, 2022 | 60.63 | 61.05 | 60.19 | 60.93 | 443,725 | +0.34(+0.57%) |
Dec 09, 2022 | 60.13 | 61.45 | 60.06 | 60.58 | 334,523 | +0.28(+0.46%) |
Dec 08, 2022 | 60.32 | 60.89 | 59.85 | 60.30 | 302,109 | -0.04(-0.06%) |
Dec 07, 2022 | 60.61 | 61.45 | 60.34 | 60.34 | 308,646 | -0.23(-0.38%) |
Dec 06, 2022 | 61.66 | 61.71 | 60.41 | 60.57 | 329,800 | -0.76(-1.25%) |
Dec 05, 2022 | 60.70 | 61.49 | 60.66 | 61.34 | 240,600 | -0.08(-0.14%) |
Dec 02, 2022 | 60.83 | 62.05 | 60.61 | 61.42 | 280,358 | -0.08(-0.14%) |
Dec 01, 2022 | 62.33 | 62.87 | 61.25 | 61.51 | 625,648 | -0.20(-0.32%) |
Nov 30, 2022 | 61.49 | 62.51 | 60.84 | 61.70 | 618,732 | -0.09(-0.15%) |
Nov 29, 2022 | 61.58 | 62.00 | 61.33 | 61.80 | 235,669 | -0.04(-0.06%) |
Nov 28, 2022 | 61.99 | 62.48 | 61.37 | 61.83 | 290,112 | -0.55(-0.88%) |
Nov 25, 2022 | 61.85 | 62.78 | 61.85 | 62.38 | 154,724 | +0.99(+1.61%) |
Nov 23, 2022 | 61.43 | 61.92 | 60.98 | 61.39 | 466,844 | -0.26(-0.42%) |
Nov 22, 2022 | 61.39 | 62.03 | 61.11 | 61.66 | 318,499 | +0.42(+0.69%) |
Nov 21, 2022 | 60.43 | 61.39 | 60.43 | 61.24 | 369,633 | +0.65(+1.08%) |
Nov 18, 2022 | 60.95 | 61.39 | 60.23 | 60.58 | 495,327 | +0.87(+1.45%) |
Nov 17, 2022 | 59.99 | 59.99 | 58.63 | 59.72 | 378,025 | +0.04(+0.06%) |
Nov 16, 2022 | 58.98 | 59.77 | 58.56 | 59.68 | 326,085 | +0.48(+0.82%) |
Nov 15, 2022 | 58.23 | 59.55 | 57.60 | 59.19 | 556,474 | +1.05(+1.81%) |
Nov 14, 2022 | 57.21 | 58.94 | 56.62 | 58.14 | 618,526 | +2.18(+3.90%) |
Nov 11, 2022 | 56.52 | 56.59 | 55.36 | 55.96 | 609,130 | -0.39(-0.69%) |
Nov 10, 2022 | 54.55 | 56.41 | 53.75 | 56.35 | 597,818 | +3.58(+6.78%) |
Nov 09, 2022 | 49.89 | 52.94 | 49.49 | 52.77 | 532,069 | +2.44(+4.86%) |
Nov 08, 2022 | 50.58 | 50.81 | 49.83 | 50.33 | 259,704 | +0.21(+0.42%) |
Nov 07, 2022 | 50.90 | 50.98 | 49.20 | 50.11 | 312,133 | -0.86(-1.68%) |
Nov 04, 2022 | 49.97 | 51.08 | 49.79 | 50.97 | 284,366 | +1.01(+2.03%) |
Nov 03, 2022 | 50.24 | 50.75 | 49.63 | 49.96 | 420,078 | -0.65(-1.29%) |
Nov 02, 2022 | 51.64 | 50.60 | 50.61 | 357,863 | -1.16(-2.24%) | |
Nov 01, 2022 | 52.14 | 52.14 | 51.47 | 51.77 | 240,175 | -0.11(-0.21%) |
Oct 31, 2022 | 52.66 | 52.66 | 51.50 | 51.88 | 388,880 | -0.77(-1.47%) |
Oct 28, 2022 | 50.74 | 52.70 | 50.73 | 52.66 | 371,687 | +2.19(+4.35%) |
Oct 27, 2022 | 50.15 | 50.95 | 50.15 | 50.47 | 370,530 | +0.85(+1.71%) |
Oct 26, 2022 | 49.61 | 49.99 | 48.93 | 49.62 | 456,670 | +0.50(+1.01%) |
Oct 25, 2022 | 48.40 | 49.63 | 48.27 | 49.12 | 416,784 | +0.49(+1.00%) |
Oct 24, 2022 | 48.46 | 49.09 | 48.28 | 48.63 | 555,227 | +0.37(+0.76%) |
Oct 21, 2022 | 47.03 | 48.58 | 46.80 | 48.26 | 596,113 | +1.54(+3.30%) |
Oct 20, 2022 | 47.39 | 47.45 | 46.20 | 46.72 | 506,572 | -0.79(-1.67%) |
Oct 19, 2022 | 47.13 | 47.95 | 46.57 | 47.51 | 671,996 | -0.48(-1.00%) |
Oct 18, 2022 | 47.71 | 48.59 | 47.44 | 47.99 | 436,960 | +0.86(+1.82%) |
Oct 17, 2022 | 45.84 | 47.43 | 45.84 | 47.14 | 478,611 | +2.01(+4.45%) |
Oct 14, 2022 | 45.90 | 46.31 | 44.98 | 45.13 | 337,080 | -0.57(-1.25%) |
Oct 13, 2022 | 44.14 | 45.89 | 44.05 | 45.70 | 393,765 | +1.21(+2.71%) |
Oct 12, 2022 | 45.28 | 45.31 | 44.23 | 44.49 | 366,415 | -0.97(-2.13%) |
Oct 11, 2022 | 44.57 | 46.09 | 44.32 | 45.46 | 468,384 | +1.03(+2.32%) |
Oct 10, 2022 | 45.00 | 45.37 | 44.21 | 44.43 | 313,218 | -0.21(-0.47%) |
Oct 07, 2022 | 45.89 | 46.08 | 44.43 | 44.64 | 513,497 | -1.21(-2.63%) |
Oct 06, 2022 | 47.23 | 47.23 | 45.67 | 45.85 | 317,672 | -1.61(-3.40%) |
Oct 05, 2022 | 47.86 | 47.90 | 47.00 | 47.46 | 294,001 | -1.06(-2.19%) |
Oct 04, 2022 | 47.54 | 48.66 | 47.54 | 48.52 | 370,035 | +0.98(+2.06%) |