Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.61 | 68.58 | 67.10 | 68.50 | 2,500,403 | -0.20(-0.28%) |
Dec 29, 2022 | 67.08 | 69.01 | 67.01 | 68.70 | 3,922,794 | +2.52(+3.80%) |
Dec 28, 2022 | 66.84 | 67.88 | 66.01 | 66.18 | 2,742,550 | -1.13(-1.68%) |
Dec 27, 2022 | 67.71 | 67.94 | 66.62 | 67.31 | 3,735,137 | -0.88(-1.29%) |
Dec 23, 2022 | 67.66 | 68.25 | 66.98 | 68.19 | 2,565,058 | +0.02(+0.03%) |
Dec 22, 2022 | 69.59 | 69.59 | 66.75 | 68.17 | 7,839,935 | -2.97(-4.18%) |
Dec 21, 2022 | 69.98 | 71.22 | 69.80 | 71.15 | 3,291,333 | +1.70(+2.44%) |
Dec 20, 2022 | 68.87 | 70.34 | 68.53 | 69.45 | 2,734,583 | -0.25(-0.36%) |
Dec 19, 2022 | 71.14 | 71.14 | 68.74 | 69.70 | 5,214,489 | -1.16(-1.64%) |
Dec 16, 2022 | 70.37 | 71.15 | 69.73 | 70.86 | 9,652,609 | -0.04(-0.06%) |
Dec 15, 2022 | 72.86 | 73.13 | 70.74 | 70.90 | 6,347,850 | -3.32(-4.47%) |
Dec 14, 2022 | 75.49 | 76.42 | 73.63 | 74.22 | 3,800,673 | -1.27(-1.68%) |
Dec 13, 2022 | 78.05 | 78.50 | 74.47 | 75.48 | 5,551,865 | +0.08(+0.10%) |
Dec 12, 2022 | 73.65 | 75.47 | 73.50 | 75.41 | 4,402,452 | +1.41(+1.91%) |
Dec 09, 2022 | 74.02 | 75.46 | 73.48 | 73.99 | 3,292,252 | -0.92(-1.22%) |
Dec 08, 2022 | 73.94 | 75.22 | 73.38 | 74.91 | 3,771,157 | +1.55(+2.11%) |
Dec 07, 2022 | 72.81 | 73.93 | 72.57 | 73.36 | 3,091,108 | +0.09(+0.12%) |
Dec 06, 2022 | 74.52 | 74.73 | 72.68 | 73.27 | 3,516,379 | -1.40(-1.88%) |
Dec 05, 2022 | 74.82 | 75.19 | 74.03 | 74.68 | 3,521,143 | -0.71(-0.94%) |
Dec 02, 2022 | 74.36 | 75.47 | 74.14 | 75.39 | 4,139,677 | -0.98(-1.29%) |
Dec 01, 2022 | 77.77 | 77.92 | 75.43 | 76.37 | 4,223,243 | -0.85(-1.10%) |
Nov 30, 2022 | 72.86 | 77.31 | 71.81 | 77.22 | 8,050,523 | +4.85(+6.70%) |
Nov 29, 2022 | 72.91 | 73.08 | 71.51 | 72.37 | 2,691,396 | -0.12(-0.16%) |
Nov 28, 2022 | 72.92 | 74.58 | 71.91 | 72.49 | 4,933,242 | -1.30(-1.76%) |
Nov 25, 2022 | 74.36 | 74.82 | 73.75 | 73.79 | 1,798,152 | -0.93(-1.24%) |
Nov 23, 2022 | 73.22 | 75.56 | 73.10 | 74.71 | 5,167,809 | +1.40(+1.92%) |
Nov 22, 2022 | 71.07 | 73.42 | 70.84 | 73.31 | 5,593,550 | +2.86(+4.06%) |
Nov 21, 2022 | 71.67 | 71.82 | 69.83 | 70.45 | 4,311,148 | -1.55(-2.16%) |
Nov 18, 2022 | 72.93 | 73.05 | 71.36 | 72.01 | 2,846,755 | +0.37(+0.51%) |
Nov 17, 2022 | 69.84 | 71.97 | 69.74 | 71.64 | 3,395,714 | +0.15(+0.20%) |
Nov 16, 2022 | 72.93 | 73.42 | 70.78 | 71.49 | 6,188,001 | -3.20(-4.29%) |
Nov 15, 2022 | 75.40 | 75.84 | 73.38 | 74.69 | 5,095,996 | +1.99(+2.74%) |
Nov 14, 2022 | 72.93 | 74.74 | 72.62 | 72.70 | 5,056,624 | -0.91(-1.24%) |
Nov 11, 2022 | 72.06 | 74.05 | 70.92 | 73.62 | 5,113,032 | +1.85(+2.58%) |
Nov 10, 2022 | 68.62 | 72.05 | 68.05 | 71.76 | 10,874,276 | +7.20(+11.16%) |
Nov 09, 2022 | 64.85 | 65.42 | 63.70 | 64.56 | 5,647,807 | -1.22(-1.86%) |
Nov 08, 2022 | 64.94 | 66.63 | 63.93 | 65.78 | 7,008,398 | +2.16(+3.40%) |
Nov 07, 2022 | 62.60 | 63.87 | 61.26 | 63.62 | 6,494,212 | +1.55(+2.50%) |
Nov 04, 2022 | 64.50 | 64.56 | 60.32 | 62.06 | 11,571,873 | +4.34(+7.52%) |
Nov 03, 2022 | 58.20 | 58.81 | 56.90 | 57.72 | 5,621,868 | -1.15(-1.95%) |
Nov 02, 2022 | 60.97 | 62.34 | 58.82 | 58.87 | 6,323,024 | -1.67(-2.76%) |
Nov 01, 2022 | 61.31 | 61.63 | 60.02 | 60.54 | 4,837,099 | +0.60(+1.00%) |
Oct 31, 2022 | 60.42 | 60.64 | 58.97 | 59.94 | 5,681,190 | -1.22(-2.00%) |
Oct 28, 2022 | 59.81 | 61.46 | 59.21 | 61.16 | 11,568,629 | +1.71(+2.87%) |
Oct 27, 2022 | 61.67 | 62.13 | 59.33 | 59.45 | 7,367,183 | -1.29(-2.13%) |
Oct 26, 2022 | 61.06 | 62.70 | 60.29 | 60.74 | 5,508,513 | -1.85(-2.96%) |
Oct 25, 2022 | 60.82 | 63.41 | 60.69 | 62.60 | 6,617,034 | +1.99(+3.28%) |
Oct 24, 2022 | 60.33 | 60.84 | 59.11 | 60.61 | 3,372,850 | +0.56(+0.94%) |
Oct 21, 2022 | 57.52 | 60.22 | 57.12 | 60.05 | 5,160,783 | +2.51(+4.37%) |
Oct 20, 2022 | 56.86 | 59.20 | 56.86 | 57.53 | 4,108,674 | -0.06(-0.10%) |
Oct 19, 2022 | 56.79 | 58.34 | 56.71 | 57.59 | 3,620,236 | +0.05(+0.08%) |
Oct 18, 2022 | 59.08 | 59.70 | 56.47 | 57.54 | 3,275,291 | +0.32(+0.56%) |
Oct 17, 2022 | 58.17 | 58.60 | 56.50 | 57.22 | 4,322,817 | +1.58(+2.84%) |
Oct 14, 2022 | 58.35 | 58.58 | 55.53 | 55.64 | 4,739,722 | -2.07(-3.58%) |
Oct 13, 2022 | 54.24 | 58.64 | 53.17 | 57.71 | 8,148,187 | +1.55(+2.77%) |
Oct 12, 2022 | 57.24 | 57.79 | 56.07 | 56.15 | 4,996,307 | -1.66(-2.87%) |
Oct 11, 2022 | 58.25 | 59.37 | 56.94 | 57.81 | 7,094,569 | -1.63(-2.74%) |
Oct 10, 2022 | 62.01 | 62.14 | 59.06 | 59.44 | 5,283,840 | -2.51(-4.06%) |
Oct 07, 2022 | 63.20 | 63.61 | 61.63 | 61.96 | 6,550,627 | -3.20(-4.92%) |
Oct 06, 2022 | 65.22 | 66.39 | 64.94 | 65.16 | 3,273,174 | -0.26(-0.40%) |
Oct 05, 2022 | 63.75 | 65.94 | 63.25 | 65.42 | 3,724,750 | +0.67(+1.03%) |
Oct 04, 2022 | 63.96 | 64.82 | 63.27 | 64.75 | 4,650,024 | +2.95(+4.78%) |