Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.63 | 68.36 | 67.24 | 67.67 | 187,624 | -0.51(-0.75%) |
Dec 29, 2022 | 66.44 | 68.34 | 66.44 | 68.18 | 228,472 | +2.33(+3.53%) |
Dec 28, 2022 | 66.35 | 67.13 | 65.58 | 65.86 | 199,664 | -0.34(-0.51%) |
Dec 27, 2022 | 65.50 | 66.54 | 65.14 | 66.19 | 229,243 | +0.91(+1.39%) |
Dec 23, 2022 | 64.65 | 65.53 | 64.57 | 65.29 | 212,441 | +0.47(+0.72%) |
Dec 22, 2022 | 64.48 | 65.12 | 63.59 | 64.82 | 310,175 | -0.44(-0.67%) |
Dec 21, 2022 | 63.14 | 65.28 | 62.80 | 65.26 | 196,283 | +2.37(+3.76%) |
Dec 20, 2022 | 62.45 | 63.27 | 61.81 | 62.89 | 161,765 | +0.20(+0.32%) |
Dec 19, 2022 | 64.43 | 64.43 | 62.48 | 62.69 | 179,687 | -1.71(-2.65%) |
Dec 16, 2022 | 64.81 | 65.50 | 64.09 | 64.40 | 312,401 | -0.96(-1.47%) |
Dec 15, 2022 | 66.62 | 66.62 | 64.78 | 65.36 | 251,098 | -2.05(-3.04%) |
Dec 14, 2022 | 67.67 | 68.69 | 66.89 | 67.40 | 239,512 | -0.65(-0.95%) |
Dec 13, 2022 | 69.35 | 69.84 | 67.54 | 68.05 | 217,627 | +0.47(+0.69%) |
Dec 12, 2022 | 67.65 | 67.75 | 66.87 | 67.58 | 189,363 | +0.06(+0.09%) |
Dec 09, 2022 | 68.10 | 68.18 | 67.32 | 67.52 | 220,318 | -0.70(-1.02%) |
Dec 08, 2022 | 67.24 | 68.39 | 66.24 | 68.22 | 259,389 | +1.28(+1.91%) |
Dec 07, 2022 | 71.22 | 71.77 | 66.74 | 66.94 | 373,969 | -4.41(-6.18%) |
Dec 06, 2022 | 71.71 | 71.76 | 70.92 | 71.35 | 556,371 | -0.16(-0.22%) |
Dec 05, 2022 | 71.56 | 71.66 | 71.35 | 71.51 | 569,147 | -0.09(-0.13%) |
Dec 02, 2022 | 71.54 | 72.04 | 71.36 | 71.60 | 378,248 | -0.18(-0.25%) |
Dec 01, 2022 | 72.61 | 73.17 | 71.36 | 71.78 | 311,453 | -0.55(-0.76%) |
Nov 30, 2022 | 70.42 | 72.33 | 70.32 | 72.33 | 470,615 | +1.75(+2.47%) |
Nov 29, 2022 | 70.34 | 71.05 | 70.34 | 70.59 | 259,065 | +0.24(+0.34%) |
Nov 28, 2022 | 70.19 | 71.08 | 69.86 | 70.35 | 261,531 | -0.30(-0.42%) |
Nov 25, 2022 | 70.73 | 71.60 | 70.31 | 70.65 | 90,214 | +0.18(+0.26%) |
Nov 23, 2022 | 69.86 | 70.68 | 69.86 | 70.47 | 126,874 | +0.59(+0.84%) |
Nov 22, 2022 | 70.03 | 70.41 | 69.43 | 69.88 | 246,351 | +0.07(+0.10%) |
Nov 21, 2022 | 69.01 | 70.10 | 69.01 | 69.81 | 196,443 | +0.57(+0.82%) |
Nov 18, 2022 | 70.19 | 70.48 | 69.03 | 69.24 | 355,216 | -0.02(-0.03%) |
Nov 17, 2022 | 68.15 | 70.12 | 67.95 | 69.26 | 347,397 | +0.32(+0.46%) |
Nov 16, 2022 | 69.39 | 69.44 | 68.58 | 68.94 | 313,909 | -0.56(-0.80%) |
Nov 15, 2022 | 69.87 | 71.15 | 69.37 | 69.50 | 333,528 | +0.39(+0.56%) |
Nov 14, 2022 | 67.83 | 69.67 | 67.50 | 69.11 | 343,238 | +0.99(+1.45%) |
Nov 11, 2022 | 69.19 | 69.38 | 67.72 | 68.12 | 301,414 | -0.56(-0.81%) |
Nov 10, 2022 | 67.07 | 68.84 | 66.89 | 68.68 | 655,212 | +2.33(+3.50%) |
Nov 09, 2022 | 66.57 | 67.17 | 66.13 | 66.35 | 622,710 | -0.10(-0.15%) |
Nov 08, 2022 | 66.74 | 66.93 | 66.07 | 66.45 | 568,527 | -0.46(-0.69%) |
Nov 07, 2022 | 67.07 | 67.73 | 66.20 | 66.91 | 711,559 | +5.28(+8.57%) |
Nov 04, 2022 | 62.24 | 62.24 | 60.49 | 61.63 | 221,045 | +0.44(+0.72%) |
Nov 03, 2022 | 61.81 | 62.22 | 61.14 | 61.19 | 284,902 | -1.44(-2.29%) |
Nov 02, 2022 | 64.31 | 64.94 | 62.32 | 62.63 | 415,602 | -2.10(-3.24%) |
Nov 01, 2022 | 65.42 | 65.95 | 64.55 | 64.73 | 376,404 | -0.13(-0.20%) |
Oct 31, 2022 | 65.21 | 65.75 | 64.68 | 64.86 | 517,076 | -0.35(-0.54%) |
Oct 28, 2022 | 64.08 | 65.45 | 64.08 | 65.21 | 383,171 | +1.09(+1.70%) |
Oct 27, 2022 | 65.77 | 66.36 | 63.74 | 64.12 | 669,208 | -1.44(-2.19%) |
Oct 26, 2022 | 67.87 | 70.48 | 63.93 | 65.56 | 883,329 | -10.86(-14.21%) |
Oct 25, 2022 | 74.25 | 76.80 | 74.25 | 76.42 | 311,452 | +2.25(+3.03%) |
Oct 24, 2022 | 73.72 | 74.71 | 73.21 | 74.17 | 166,942 | +0.80(+1.09%) |
Oct 21, 2022 | 73.13 | 73.62 | 71.65 | 73.37 | 122,609 | +0.35(+0.48%) |
Oct 20, 2022 | 74.60 | 75.59 | 73.02 | 73.02 | 228,632 | -1.55(-2.07%) |
Oct 19, 2022 | 72.72 | 74.84 | 72.57 | 74.57 | 419,080 | +1.17(+1.59%) |
Oct 18, 2022 | 74.66 | 75.51 | 72.89 | 73.40 | 272,429 | +0.47(+0.64%) |
Oct 17, 2022 | 71.34 | 73.17 | 71.34 | 72.93 | 163,475 | +2.92(+4.18%) |
Oct 14, 2022 | 73.28 | 73.28 | 69.88 | 70.01 | 152,645 | -2.60(-3.57%) |
Oct 13, 2022 | 69.35 | 73.26 | 68.57 | 72.60 | 168,587 | +1.75(+2.47%) |
Oct 12, 2022 | 70.97 | 71.56 | 69.87 | 70.86 | 165,519 | +0.29(+0.41%) |
Oct 11, 2022 | 70.94 | 71.03 | 69.25 | 70.57 | 229,861 | -0.44(-0.62%) |
Oct 10, 2022 | 71.31 | 71.62 | 70.36 | 71.01 | 96,027 | -0.07(-0.10%) |
Oct 07, 2022 | 71.97 | 72.07 | 70.40 | 71.08 | 171,367 | -1.84(-2.52%) |
Oct 06, 2022 | 74.08 | 74.38 | 72.64 | 72.91 | 142,601 | -1.92(-2.56%) |
Oct 05, 2022 | 74.14 | 75.25 | 73.96 | 74.83 | 137,822 | -0.31(-0.41%) |
Oct 04, 2022 | 74.73 | 75.81 | 74.73 | 75.14 | 234,107 | +1.34(+1.81%) |