Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2022 | 60.42 | 0 | +0.13(+0.22%) | |||
Dec 23, 2022 | 59.51 | 60.30 | 59.27 | 60.29 | 879,781 | +0.69(+1.17%) |
Dec 22, 2022 | 59.78 | 59.92 | 58.68 | 59.59 | 1,038,541 | -0.39(-0.65%) |
Dec 21, 2022 | 59.32 | 60.02 | 59.03 | 59.98 | 1,620,434 | +0.96(+1.63%) |
Dec 20, 2022 | 58.63 | 59.28 | 58.32 | 59.02 | 1,640,279 | +0.30(+0.52%) |
Dec 19, 2022 | 58.95 | 59.19 | 58.34 | 58.71 | 1,772,709 | -0.21(-0.36%) |
Dec 16, 2022 | 59.22 | 59.39 | 57.84 | 58.92 | 3,208,585 | -0.85(-1.42%) |
Dec 15, 2022 | 59.90 | 60.15 | 59.18 | 59.77 | 1,416,434 | -0.24(-0.40%) |
Dec 14, 2022 | 60.30 | 61.15 | 59.65 | 60.01 | 1,806,307 | -0.19(-0.32%) |
Dec 13, 2022 | 60.78 | 61.20 | 59.60 | 60.20 | 2,244,646 | +0.10(+0.17%) |
Dec 12, 2022 | 59.86 | 60.12 | 59.30 | 60.09 | 1,702,750 | +0.71(+1.20%) |
Dec 09, 2022 | 58.98 | 60.32 | 58.84 | 59.38 | 2,828,348 | +0.37(+0.63%) |
Dec 08, 2022 | 56.87 | 59.12 | 56.33 | 59.01 | 3,895,863 | +2.22(+3.90%) |
Dec 07, 2022 | 55.65 | 56.83 | 55.55 | 56.79 | 4,669,265 | +1.14(+2.05%) |
Dec 06, 2022 | 55.32 | 55.69 | 55.03 | 55.65 | 3,388,901 | +0.30(+0.53%) |
Dec 05, 2022 | 55.12 | 55.71 | 55.02 | 55.35 | 3,525,816 | -0.32(-0.58%) |
Dec 02, 2022 | 55.62 | 55.88 | 55.15 | 55.68 | 2,095,864 | -0.36(-0.65%) |
Dec 01, 2022 | 56.93 | 57.17 | 55.76 | 56.04 | 2,847,357 | -0.31(-0.56%) |
Nov 30, 2022 | 55.19 | 56.40 | 54.73 | 56.35 | 8,665,115 | +1.09(+1.96%) |
Nov 29, 2022 | 54.98 | 55.63 | 54.34 | 55.27 | 2,872,349 | -0.59(-1.06%) |
Nov 28, 2022 | 55.77 | 56.19 | 55.46 | 55.86 | 3,991,225 | -0.30(-0.54%) |
Nov 25, 2022 | 55.94 | 56.37 | 55.54 | 56.16 | 1,192,059 | +0.65(+1.17%) |
Nov 23, 2022 | 55.24 | 55.83 | 54.80 | 55.52 | 3,710,453 | -0.83(-1.47%) |
Nov 22, 2022 | 55.91 | 56.71 | 55.83 | 56.34 | 5,671,784 | +0.76(+1.37%) |
Nov 21, 2022 | 55.68 | 56.09 | 55.40 | 55.58 | 3,294,325 | -0.24(-0.43%) |
Nov 18, 2022 | 55.98 | 56.26 | 54.84 | 55.82 | 6,393,669 | +0.44(+0.79%) |
Nov 17, 2022 | 55.60 | 55.97 | 55.18 | 55.38 | 2,425,834 | -0.62(-1.10%) |
Nov 16, 2022 | 56.44 | 57.14 | 55.88 | 56.00 | 2,692,986 | -0.24(-0.44%) |
Nov 15, 2022 | 54.92 | 56.49 | 54.92 | 56.24 | 3,863,911 | +2.15(+3.97%) |
Nov 14, 2022 | 56.18 | 56.27 | 54.09 | 54.10 | 2,922,317 | -1.85(-3.30%) |
Nov 11, 2022 | 58.03 | 58.07 | 55.49 | 55.94 | 2,617,957 | -2.18(-3.74%) |
Nov 10, 2022 | 58.29 | 58.51 | 56.21 | 58.12 | 2,348,304 | +1.48(+2.61%) |
Nov 09, 2022 | 57.67 | 57.92 | 55.99 | 56.64 | 3,080,942 | -1.27(-2.20%) |
Nov 08, 2022 | 57.87 | 58.40 | 57.52 | 57.91 | 1,988,450 | +0.23(+0.39%) |
Nov 07, 2022 | 58.97 | 58.97 | 56.95 | 57.69 | 1,533,536 | -1.28(-2.17%) |
Nov 04, 2022 | 58.26 | 59.05 | 56.81 | 58.97 | 2,451,520 | +1.00(+1.72%) |
Nov 03, 2022 | 56.53 | 58.43 | 56.25 | 57.97 | 2,170,688 | +0.73(+1.27%) |
Nov 02, 2022 | 57.30 | 57.21 | 57.24 | 1,449,213 | -0.37(-0.64%) | |
Nov 01, 2022 | 57.71 | 58.07 | 57.15 | 57.61 | 1,462,550 | +0.03(+0.05%) |
Oct 31, 2022 | 58.24 | 58.25 | 57.08 | 57.58 | 1,820,394 | -0.78(-1.34%) |
Oct 28, 2022 | 56.86 | 58.42 | 56.86 | 58.36 | 835,012 | +1.66(+2.92%) |
Oct 27, 2022 | 56.40 | 57.13 | 56.40 | 56.71 | 1,375,281 | +0.83(+1.48%) |
Oct 26, 2022 | 56.37 | 56.62 | 55.83 | 55.88 | 1,547,983 | -0.13(-0.24%) |
Oct 25, 2022 | 55.15 | 56.55 | 55.04 | 56.01 | 2,088,156 | +0.97(+1.76%) |
Oct 24, 2022 | 55.32 | 55.78 | 54.62 | 55.04 | 2,434,262 | +0.25(+0.46%) |
Oct 21, 2022 | 54.04 | 55.17 | 53.68 | 54.78 | 914,342 | +1.05(+1.96%) |
Oct 20, 2022 | 54.85 | 54.89 | 53.50 | 53.73 | 730,541 | -1.21(-2.19%) |
Oct 19, 2022 | 54.75 | 55.15 | 54.30 | 54.94 | 682,248 | -0.50(-0.90%) |
Oct 18, 2022 | 54.83 | 55.56 | 54.61 | 55.43 | 1,092,766 | +1.49(+2.76%) |
Oct 17, 2022 | 53.63 | 54.64 | 53.63 | 53.95 | 966,937 | +0.94(+1.78%) |
Oct 14, 2022 | 54.13 | 54.56 | 52.67 | 53.00 | 915,225 | -0.57(-1.06%) |
Oct 13, 2022 | 51.30 | 53.80 | 50.98 | 53.57 | 1,793,345 | +1.66(+3.19%) |
Oct 12, 2022 | 53.86 | 53.86 | 51.89 | 51.91 | 1,307,394 | -2.11(-3.91%) |
Oct 11, 2022 | 53.84 | 54.90 | 53.67 | 54.02 | 1,138,532 | -0.07(-0.12%) |
Oct 10, 2022 | 53.88 | 54.47 | 53.66 | 54.09 | 1,028,392 | +0.36(+0.67%) |
Oct 07, 2022 | 54.67 | 54.84 | 53.38 | 53.73 | 1,499,043 | -0.93(-1.71%) |
Oct 06, 2022 | 56.47 | 56.47 | 54.52 | 54.66 | 1,997,602 | -2.01(-3.54%) |
Oct 05, 2022 | 57.69 | 57.73 | 56.39 | 56.67 | 1,420,415 | -1.76(-3.01%) |
Oct 04, 2022 | 57.70 | 58.68 | 57.39 | 58.43 | 1,584,767 | +1.18(+2.06%) |