Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 55.98 | 56.76 | 55.49 | 56.35 | 1,436,710 | -0.01(-0.02%) |
Dec 29, 2022 | 53.98 | 56.57 | 53.70 | 56.36 | 780,110 | +1.92(+3.53%) |
Dec 28, 2022 | 56.48 | 56.48 | 54.22 | 54.44 | 839,564 | -2.25(-3.98%) |
Dec 27, 2022 | 56.69 | 56.84 | 55.73 | 56.70 | 791,830 | +0.47(+0.84%) |
Dec 23, 2022 | 54.66 | 56.53 | 54.53 | 56.22 | 809,684 | +2.26(+4.20%) |
Dec 22, 2022 | 56.16 | 56.49 | 52.55 | 53.96 | 913,076 | -2.50(-4.43%) |
Dec 21, 2022 | 56.32 | 56.85 | 55.17 | 56.46 | 824,594 | +1.78(+3.26%) |
Dec 20, 2022 | 53.38 | 55.27 | 53.28 | 54.68 | 773,344 | +0.97(+1.81%) |
Dec 19, 2022 | 55.40 | 55.64 | 52.85 | 53.70 | 1,095,306 | -0.52(-0.96%) |
Dec 16, 2022 | 54.34 | 55.26 | 52.88 | 54.22 | 2,467,256 | -1.67(-2.99%) |
Dec 15, 2022 | 55.88 | 56.64 | 54.68 | 55.90 | 1,103,593 | -0.89(-1.56%) |
Dec 14, 2022 | 57.47 | 58.26 | 56.24 | 56.78 | 1,141,076 | -0.22(-0.38%) |
Dec 13, 2022 | 57.73 | 58.11 | 56.18 | 57.00 | 1,078,894 | +1.14(+2.04%) |
Dec 12, 2022 | 54.39 | 56.17 | 53.95 | 55.86 | 1,124,683 | +1.98(+3.67%) |
Dec 09, 2022 | 56.11 | 56.66 | 53.85 | 53.88 | 1,123,368 | -2.21(-3.93%) |
Dec 08, 2022 | 59.54 | 60.10 | 55.83 | 56.09 | 1,005,902 | -2.03(-3.49%) |
Dec 07, 2022 | 58.63 | 59.86 | 57.49 | 58.11 | 661,496 | -0.26(-0.44%) |
Dec 06, 2022 | 60.23 | 61.65 | 57.64 | 58.37 | 1,134,748 | -2.14(-3.53%) |
Dec 05, 2022 | 66.23 | 66.35 | 59.59 | 60.51 | 1,056,444 | -4.31(-6.65%) |
Dec 02, 2022 | 64.35 | 65.30 | 63.91 | 64.82 | 935,423 | +0.18(+0.27%) |
Dec 01, 2022 | 65.97 | 66.51 | 64.41 | 64.64 | 780,981 | -0.69(-1.05%) |
Nov 30, 2022 | 65.85 | 66.06 | 63.66 | 65.33 | 943,450 | +0.70(+1.08%) |
Nov 29, 2022 | 64.99 | 65.39 | 63.50 | 64.63 | 585,649 | +1.15(+1.81%) |
Nov 28, 2022 | 63.12 | 64.27 | 61.92 | 63.48 | 811,411 | -2.03(-3.10%) |
Nov 25, 2022 | 66.50 | 67.17 | 65.44 | 65.51 | 240,811 | -0.20(-0.30%) |
Nov 23, 2022 | 66.49 | 66.88 | 64.93 | 65.70 | 565,437 | -2.16(-3.18%) |
Nov 22, 2022 | 66.65 | 67.93 | 65.79 | 67.86 | 595,727 | +2.74(+4.20%) |
Nov 21, 2022 | 64.75 | 65.51 | 61.29 | 65.12 | 1,299,826 | -1.51(-2.26%) |
Nov 18, 2022 | 66.32 | 66.76 | 63.25 | 66.63 | 892,955 | -1.07(-1.58%) |
Nov 17, 2022 | 66.75 | 67.78 | 65.62 | 67.70 | 667,540 | -0.31(-0.45%) |
Nov 16, 2022 | 68.83 | 69.39 | 67.44 | 68.01 | 780,682 | -2.19(-3.11%) |
Nov 15, 2022 | 68.90 | 70.69 | 67.87 | 70.19 | 892,761 | +1.98(+2.90%) |
Nov 14, 2022 | 68.72 | 70.57 | 68.19 | 68.21 | 775,108 | -0.96(-1.39%) |
Nov 11, 2022 | 69.09 | 70.72 | 68.61 | 69.18 | 1,117,569 | +1.91(+2.84%) |
Nov 10, 2022 | 66.82 | 68.17 | 65.37 | 67.27 | 1,247,146 | +2.82(+4.37%) |
Nov 09, 2022 | 69.15 | 69.15 | 64.31 | 64.45 | 1,396,155 | -6.60(-9.28%) |
Nov 08, 2022 | 71.77 | 72.18 | 69.51 | 71.05 | 1,026,756 | -1.08(-1.50%) |
Nov 07, 2022 | 70.17 | 72.53 | 69.91 | 72.13 | 1,456,789 | +2.69(+3.88%) |
Nov 04, 2022 | 68.94 | 71.48 | 67.72 | 69.44 | 1,574,043 | +2.11(+3.14%) |
Nov 03, 2022 | 65.28 | 68.28 | 64.92 | 67.32 | 1,029,848 | +1.09(+1.65%) |
Nov 02, 2022 | 66.57 | 68.81 | 65.79 | 66.23 | 1,437,186 | -1.07(-1.59%) |
Nov 01, 2022 | 66.89 | 67.94 | 66.15 | 67.30 | 1,534,934 | +1.98(+3.02%) |
Oct 31, 2022 | 64.34 | 66.47 | 64.10 | 65.33 | 935,259 | +0.52(+0.80%) |
Oct 28, 2022 | 66.01 | 66.30 | 62.66 | 64.81 | 1,023,871 | -0.12(-0.18%) |
Oct 27, 2022 | 68.41 | 68.82 | 64.79 | 64.92 | 1,534,859 | -2.06(-3.08%) |
Oct 26, 2022 | 66.36 | 69.56 | 66.32 | 66.99 | 2,165,711 | +0.33(+0.50%) |
Oct 25, 2022 | 65.51 | 67.20 | 64.91 | 66.65 | 1,195,613 | +1.07(+1.63%) |
Oct 24, 2022 | 66.12 | 67.21 | 65.00 | 65.58 | 1,195,933 | -0.60(-0.91%) |
Oct 21, 2022 | 64.15 | 66.23 | 63.23 | 66.18 | 1,508,046 | +2.67(+4.21%) |
Oct 20, 2022 | 64.83 | 65.37 | 62.78 | 63.51 | 1,045,215 | -0.60(-0.94%) |
Oct 19, 2022 | 60.85 | 64.43 | 60.62 | 64.11 | 1,638,947 | +3.25(+5.35%) |
Oct 18, 2022 | 61.34 | 62.39 | 60.13 | 60.85 | 1,413,629 | -0.08(-0.13%) |
Oct 17, 2022 | 60.59 | 61.86 | 59.93 | 60.93 | 1,425,964 | +1.90(+3.21%) |
Oct 14, 2022 | 61.30 | 62.13 | 58.85 | 59.04 | 966,863 | -3.39(-5.43%) |
Oct 13, 2022 | 59.29 | 62.78 | 58.79 | 62.43 | 1,400,463 | +1.83(+3.02%) |
Oct 12, 2022 | 58.69 | 61.03 | 58.05 | 60.60 | 1,474,126 | +1.52(+2.58%) |
Oct 11, 2022 | 59.11 | 60.65 | 57.96 | 59.08 | 1,186,754 | -1.33(-2.20%) |
Oct 10, 2022 | 61.42 | 62.66 | 59.86 | 60.40 | 1,059,501 | -0.73(-1.19%) |
Oct 07, 2022 | 61.44 | 63.22 | 60.57 | 61.13 | 1,429,676 | -0.36(-0.59%) |
Oct 06, 2022 | 58.64 | 62.12 | 58.64 | 61.49 | 1,608,676 | +2.40(+4.06%) |
Oct 05, 2022 | 56.56 | 59.45 | 56.05 | 59.09 | 1,496,270 | +2.61(+4.61%) |
Oct 04, 2022 | 54.73 | 56.55 | 53.98 | 56.49 | 1,332,809 | +3.58(+6.76%) |