Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.83 | 69.29 | 68.39 | 68.89 | 2,568,209 | -0.28(-0.40%) |
Dec 29, 2022 | 68.64 | 69.49 | 68.52 | 69.16 | 1,876,868 | +0.81(+1.18%) |
Dec 28, 2022 | 69.02 | 69.13 | 68.24 | 68.35 | 2,087,587 | -0.49(-0.71%) |
Dec 27, 2022 | 68.96 | 69.27 | 68.56 | 68.84 | 2,530,951 | +0.05(+0.07%) |
Dec 23, 2022 | 68.33 | 69.05 | 68.02 | 68.79 | 2,038,660 | +0.45(+0.65%) |
Dec 22, 2022 | 68.98 | 69.24 | 67.37 | 68.34 | 3,295,311 | -0.99(-1.43%) |
Dec 21, 2022 | 68.96 | 69.70 | 68.70 | 69.33 | 3,112,619 | +1.00(+1.46%) |
Dec 20, 2022 | 67.97 | 68.93 | 67.94 | 68.33 | 3,269,777 | +0.60(+0.89%) |
Dec 19, 2022 | 68.26 | 68.77 | 67.39 | 67.73 | 3,855,843 | -0.30(-0.43%) |
Dec 16, 2022 | 67.39 | 68.29 | 67.22 | 68.03 | 9,228,356 | -0.22(-0.32%) |
Dec 15, 2022 | 68.42 | 68.65 | 67.69 | 68.25 | 4,984,788 | -1.09(-1.57%) |
Dec 14, 2022 | 70.00 | 70.43 | 68.97 | 69.33 | 3,274,648 | -0.37(-0.53%) |
Dec 13, 2022 | 70.73 | 70.77 | 69.30 | 69.70 | 4,983,470 | +0.05(+0.07%) |
Dec 12, 2022 | 68.78 | 69.74 | 68.12 | 69.66 | 4,924,086 | +0.94(+1.37%) |
Dec 09, 2022 | 69.57 | 70.09 | 68.62 | 68.71 | 4,706,296 | -1.35(-1.93%) |
Dec 08, 2022 | 71.58 | 71.58 | 69.91 | 70.07 | 3,892,464 | -0.93(-1.31%) |
Dec 07, 2022 | 71.22 | 72.14 | 70.83 | 71.00 | 3,692,543 | -0.66(-0.92%) |
Dec 06, 2022 | 71.75 | 72.21 | 71.17 | 71.66 | 2,576,623 | -0.11(-0.16%) |
Dec 05, 2022 | 72.71 | 72.95 | 71.33 | 71.77 | 3,401,169 | -1.44(-1.96%) |
Dec 02, 2022 | 72.40 | 73.31 | 72.40 | 73.21 | 2,561,879 | +0.25(+0.34%) |
Dec 01, 2022 | 73.31 | 73.61 | 72.80 | 72.96 | 4,261,692 | -0.05(-0.07%) |
Nov 30, 2022 | 71.87 | 73.26 | 71.28 | 73.01 | 6,716,046 | +0.60(+0.83%) |
Nov 29, 2022 | 72.04 | 72.77 | 71.67 | 72.41 | 3,129,098 | +0.32(+0.45%) |
Nov 28, 2022 | 72.63 | 73.25 | 71.90 | 72.08 | 3,799,776 | -1.16(-1.59%) |
Nov 25, 2022 | 73.19 | 73.64 | 73.11 | 73.25 | 1,256,967 | +0.22(+0.30%) |
Nov 23, 2022 | 73.03 | 73.39 | 72.90 | 73.03 | 2,683,869 | -0.19(-0.26%) |
Nov 22, 2022 | 72.68 | 73.38 | 72.36 | 73.22 | 3,284,553 | +0.98(+1.36%) |
Nov 21, 2022 | 71.73 | 72.39 | 71.47 | 72.24 | 4,144,056 | +0.37(+0.52%) |
Nov 18, 2022 | 72.29 | 72.50 | 71.63 | 71.87 | 4,860,160 | +0.58(+0.81%) |
Nov 17, 2022 | 70.20 | 71.39 | 70.01 | 71.28 | 3,905,380 | +0.50(+0.71%) |
Nov 16, 2022 | 70.82 | 71.22 | 70.58 | 70.78 | 4,933,963 | +0.08(+0.11%) |
Nov 15, 2022 | 71.05 | 71.28 | 70.11 | 70.70 | 4,295,240 | +0.47(+0.66%) |
Nov 14, 2022 | 70.64 | 71.22 | 70.20 | 70.24 | 4,770,592 | -0.67(-0.94%) |
Nov 11, 2022 | 71.50 | 71.99 | 70.63 | 70.90 | 5,571,312 | -0.22(-0.31%) |
Nov 10, 2022 | 71.00 | 71.93 | 70.74 | 71.12 | 5,356,901 | +1.86(+2.68%) |
Nov 09, 2022 | 69.51 | 70.17 | 69.00 | 69.27 | 3,706,694 | -0.61(-0.87%) |
Nov 08, 2022 | 70.16 | 70.40 | 69.21 | 69.88 | 4,280,110 | -0.50(-0.70%) |
Nov 07, 2022 | 70.53 | 70.77 | 69.73 | 70.37 | 5,269,001 | +0.30(+0.43%) |
Nov 04, 2022 | 70.09 | 70.41 | 69.10 | 70.07 | 3,558,735 | +0.95(+1.37%) |
Nov 03, 2022 | 68.70 | 69.74 | 67.55 | 69.12 | 4,817,088 | -0.43(-0.63%) |
Nov 02, 2022 | 69.88 | 69.44 | 69.56 | 6,401,391 | -0.35(-0.50%) | |
Nov 01, 2022 | 69.65 | 70.27 | 69.51 | 69.91 | 4,116,077 | +0.69(+1.00%) |
Oct 31, 2022 | 68.86 | 69.56 | 68.81 | 69.22 | 4,977,227 | +0.07(+0.10%) |
Oct 28, 2022 | 67.71 | 69.22 | 67.59 | 69.15 | 4,197,340 | +1.88(+2.80%) |
Oct 27, 2022 | 67.46 | 68.16 | 67.16 | 67.27 | 3,389,642 | +0.28(+0.42%) |
Oct 26, 2022 | 67.37 | 67.82 | 66.83 | 66.98 | 3,541,852 | -0.08(-0.11%) |
Oct 25, 2022 | 65.03 | 67.17 | 64.90 | 67.06 | 5,798,256 | +1.47(+2.23%) |
Oct 24, 2022 | 64.46 | 65.94 | 64.38 | 65.59 | 6,758,926 | +1.25(+1.94%) |
Oct 21, 2022 | 62.68 | 64.46 | 62.41 | 64.35 | 5,631,768 | +1.93(+3.09%) |
Oct 20, 2022 | 63.36 | 63.84 | 62.10 | 62.42 | 4,685,676 | -1.25(-1.96%) |
Oct 19, 2022 | 63.57 | 64.21 | 62.93 | 63.67 | 3,284,814 | -0.04(-0.06%) |
Oct 18, 2022 | 64.04 | 64.27 | 63.07 | 63.70 | 3,974,572 | +1.05(+1.67%) |
Oct 17, 2022 | 62.93 | 63.41 | 62.28 | 62.65 | 4,757,372 | +1.09(+1.77%) |
Oct 14, 2022 | 61.98 | 62.98 | 61.07 | 61.57 | 5,127,636 | -0.11(-0.18%) |
Oct 13, 2022 | 58.40 | 61.94 | 57.72 | 61.68 | 6,891,149 | +2.51(+4.25%) |
Oct 12, 2022 | 59.88 | 60.37 | 59.15 | 59.17 | 4,474,428 | -0.70(-1.17%) |
Oct 11, 2022 | 59.65 | 60.84 | 59.50 | 59.87 | 4,144,301 | -0.07(-0.11%) |
Oct 10, 2022 | 60.21 | 60.70 | 59.51 | 59.93 | 2,957,799 | +0.13(+0.22%) |
Oct 07, 2022 | 60.54 | 60.81 | 59.28 | 59.80 | 3,939,972 | -1.23(-2.01%) |
Oct 06, 2022 | 61.38 | 61.92 | 60.77 | 61.03 | 5,021,741 | -0.67(-1.09%) |
Oct 05, 2022 | 61.05 | 62.04 | 60.93 | 61.70 | 3,265,730 | -0.19(-0.31%) |
Oct 04, 2022 | 60.16 | 61.96 | 60.14 | 61.89 | 4,587,353 | +2.69(+4.54%) |