Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.56 | 69.09 | 68.09 | 69.09 | 342,614 | +0.09(+0.13%) |
Dec 29, 2022 | 67.80 | 69.34 | 67.73 | 69.00 | 186,986 | +1.69(+2.52%) |
Dec 28, 2022 | 67.98 | 68.44 | 67.03 | 67.31 | 325,568 | -0.72(-1.05%) |
Dec 27, 2022 | 67.82 | 68.04 | 67.06 | 68.02 | 366,655 | +0.21(+0.30%) |
Dec 23, 2022 | 67.07 | 67.86 | 66.49 | 67.81 | 252,360 | +0.62(+0.92%) |
Dec 22, 2022 | 66.73 | 67.23 | 66.05 | 67.20 | 264,650 | -0.20(-0.29%) |
Dec 21, 2022 | 66.96 | 67.92 | 66.74 | 67.39 | 297,910 | +0.60(+0.89%) |
Dec 20, 2022 | 66.69 | 67.35 | 66.56 | 66.80 | 455,217 | -0.35(-0.53%) |
Dec 19, 2022 | 69.24 | 69.24 | 66.90 | 67.15 | 474,843 | -2.19(-3.16%) |
Dec 16, 2022 | 69.15 | 69.71 | 68.67 | 69.34 | 452,156 | -0.26(-0.38%) |
Dec 15, 2022 | 70.87 | 70.87 | 69.27 | 69.61 | 573,373 | -2.06(-2.87%) |
Dec 14, 2022 | 72.10 | 72.58 | 70.78 | 71.66 | 453,427 | -0.48(-0.67%) |
Dec 13, 2022 | 73.51 | 73.72 | 71.22 | 72.14 | 639,272 | +0.28(+0.40%) |
Dec 12, 2022 | 71.65 | 71.96 | 71.20 | 71.86 | 360,527 | +0.36(+0.51%) |
Dec 09, 2022 | 72.02 | 72.45 | 71.41 | 71.50 | 502,963 | -0.73(-1.02%) |
Dec 08, 2022 | 71.67 | 73.06 | 71.33 | 72.23 | 333,874 | +0.67(+0.93%) |
Dec 07, 2022 | 72.48 | 72.77 | 71.47 | 71.57 | 383,017 | -1.06(-1.46%) |
Dec 06, 2022 | 73.98 | 74.10 | 72.09 | 72.62 | 478,156 | -1.47(-1.98%) |
Dec 05, 2022 | 73.95 | 74.67 | 73.73 | 74.09 | 382,241 | -0.50(-0.67%) |
Dec 02, 2022 | 73.91 | 75.19 | 73.80 | 74.59 | 368,131 | +0.06(+0.08%) |
Dec 01, 2022 | 73.46 | 74.94 | 73.05 | 74.53 | 409,648 | +1.20(+1.64%) |
Nov 30, 2022 | 70.58 | 73.70 | 70.45 | 73.33 | 1,002,685 | +2.63(+3.73%) |
Nov 29, 2022 | 69.96 | 71.37 | 69.96 | 70.69 | 558,288 | +0.72(+1.04%) |
Nov 28, 2022 | 69.97 | 70.39 | 69.71 | 69.97 | 402,991 | -0.35(-0.50%) |
Nov 25, 2022 | 69.02 | 70.71 | 69.02 | 70.32 | 203,797 | +0.75(+1.08%) |
Nov 23, 2022 | 67.88 | 70.38 | 67.62 | 69.57 | 582,139 | +1.70(+2.50%) |
Nov 22, 2022 | 66.88 | 68.15 | 66.66 | 67.87 | 397,893 | +1.30(+1.95%) |
Nov 21, 2022 | 67.34 | 67.81 | 66.54 | 66.57 | 688,788 | -0.82(-1.22%) |
Nov 18, 2022 | 65.73 | 68.31 | 63.60 | 67.39 | 995,353 | -0.66(-0.97%) |
Nov 17, 2022 | 67.58 | 68.72 | 67.26 | 68.06 | 383,962 | -0.36(-0.53%) |
Nov 16, 2022 | 68.66 | 68.66 | 67.88 | 68.42 | 396,078 | -0.68(-0.99%) |
Nov 15, 2022 | 69.90 | 70.36 | 68.61 | 69.10 | 507,051 | +0.22(+0.33%) |
Nov 14, 2022 | 68.16 | 69.41 | 67.75 | 68.88 | 404,827 | +0.21(+0.31%) |
Nov 11, 2022 | 67.93 | 69.12 | 67.84 | 68.66 | 341,687 | +0.73(+1.08%) |
Nov 10, 2022 | 67.08 | 68.28 | 67.08 | 67.93 | 360,708 | +3.18(+4.91%) |
Nov 09, 2022 | 64.96 | 65.62 | 64.43 | 64.75 | 374,527 | -0.82(-1.25%) |
Nov 08, 2022 | 65.27 | 67.03 | 64.87 | 65.57 | 298,590 | +0.61(+0.95%) |
Nov 07, 2022 | 64.98 | 65.53 | 64.32 | 64.95 | 415,175 | -0.32(-0.49%) |
Nov 04, 2022 | 64.68 | 65.29 | 63.64 | 65.28 | 400,837 | +1.46(+2.29%) |
Nov 03, 2022 | 63.98 | 64.56 | 63.22 | 63.81 | 348,602 | -0.95(-1.46%) |
Nov 02, 2022 | 66.14 | 66.52 | 64.65 | 64.76 | 389,042 | -1.22(-1.85%) |
Nov 01, 2022 | 65.88 | 66.11 | 64.99 | 65.98 | 313,919 | +0.76(+1.17%) |
Oct 31, 2022 | 64.37 | 65.59 | 63.96 | 65.22 | 397,646 | -0.13(-0.19%) |
Oct 28, 2022 | 63.98 | 65.69 | 63.48 | 65.34 | 414,589 | +1.36(+2.12%) |
Oct 27, 2022 | 63.90 | 65.00 | 63.66 | 63.99 | 422,008 | +0.45(+0.71%) |
Oct 26, 2022 | 63.39 | 64.51 | 63.15 | 63.54 | 455,953 | -0.34(-0.53%) |
Oct 25, 2022 | 63.81 | 65.19 | 63.72 | 63.88 | 656,181 | +0.46(+0.72%) |
Oct 24, 2022 | 64.95 | 64.95 | 63.05 | 63.42 | 1,991,511 | -1.34(-2.06%) |
Oct 21, 2022 | 63.34 | 64.95 | 63.23 | 64.76 | 216,578 | +1.15(+1.81%) |
Oct 20, 2022 | 64.17 | 65.20 | 63.20 | 63.61 | 260,778 | -0.16(-0.24%) |
Oct 19, 2022 | 63.86 | 64.44 | 63.42 | 63.76 | 220,540 | -0.61(-0.94%) |
Oct 18, 2022 | 65.36 | 65.53 | 63.76 | 64.37 | 254,385 | +0.26(+0.41%) |
Oct 17, 2022 | 63.82 | 64.50 | 63.77 | 64.11 | 216,464 | +1.39(+2.21%) |
Oct 14, 2022 | 63.69 | 63.97 | 62.52 | 62.72 | 334,080 | -0.41(-0.65%) |
Oct 13, 2022 | 61.07 | 63.33 | 60.06 | 63.13 | 499,808 | +1.21(+1.95%) |
Oct 12, 2022 | 62.10 | 62.32 | 61.58 | 61.92 | 406,342 | +0.02(+0.03%) |
Oct 11, 2022 | 62.57 | 62.69 | 61.33 | 61.90 | 375,979 | -0.73(-1.17%) |
Oct 10, 2022 | 63.52 | 63.76 | 62.24 | 62.63 | 267,583 | -0.66(-1.05%) |
Oct 07, 2022 | 65.03 | 65.03 | 62.98 | 63.30 | 286,716 | -2.52(-3.83%) |
Oct 06, 2022 | 66.14 | 66.72 | 65.71 | 65.81 | 431,257 | -0.69(-1.04%) |
Oct 05, 2022 | 66.09 | 66.74 | 65.64 | 66.51 | 295,339 | -0.20(-0.31%) |
Oct 04, 2022 | 65.57 | 66.72 | 65.57 | 66.71 | 375,218 | +2.01(+3.11%) |