Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.45 | 69.77 | 68.36 | 69.60 | 542,101 | +0.73(+1.06%) |
Dec 29, 2022 | 67.96 | 69.10 | 67.90 | 68.87 | 463,788 | +1.11(+1.64%) |
Dec 28, 2022 | 68.53 | 69.19 | 67.69 | 67.76 | 938,098 | -0.87(-1.27%) |
Dec 27, 2022 | 68.56 | 68.95 | 68.21 | 68.63 | 703,086 | +0.14(+0.20%) |
Dec 23, 2022 | 67.21 | 68.73 | 67.17 | 68.49 | 843,586 | +1.02(+1.50%) |
Dec 22, 2022 | 67.34 | 67.78 | 66.05 | 67.48 | 809,792 | -0.20(-0.30%) |
Dec 21, 2022 | 68.17 | 68.73 | 67.25 | 67.68 | 631,177 | -0.04(-0.06%) |
Dec 20, 2022 | 67.18 | 68.19 | 67.18 | 67.72 | 622,170 | +0.52(+0.77%) |
Dec 19, 2022 | 68.81 | 69.21 | 66.99 | 67.20 | 1,005,698 | -1.50(-2.19%) |
Dec 16, 2022 | 68.86 | 69.24 | 67.73 | 68.71 | 1,513,590 | -0.97(-1.39%) |
Dec 15, 2022 | 69.82 | 70.05 | 68.55 | 69.67 | 1,526,041 | +0.05(+0.07%) |
Dec 14, 2022 | 70.17 | 70.85 | 69.05 | 69.62 | 585,713 | -0.78(-1.11%) |
Dec 13, 2022 | 71.75 | 72.04 | 69.91 | 70.40 | 1,238,357 | +0.23(+0.33%) |
Dec 12, 2022 | 70.20 | 70.46 | 69.71 | 70.17 | 810,242 | +0.04(+0.06%) |
Dec 09, 2022 | 70.22 | 70.48 | 69.90 | 70.13 | 538,039 | -0.15(-0.21%) |
Dec 08, 2022 | 69.48 | 70.35 | 69.42 | 70.28 | 550,024 | +1.49(+2.16%) |
Dec 07, 2022 | 68.61 | 69.26 | 68.61 | 68.79 | 633,058 | -0.23(-0.34%) |
Dec 06, 2022 | 69.32 | 69.64 | 68.01 | 69.02 | 702,763 | -0.72(-1.03%) |
Dec 05, 2022 | 70.48 | 70.48 | 69.65 | 69.74 | 471,656 | -0.96(-1.36%) |
Dec 02, 2022 | 70.22 | 71.15 | 70.22 | 70.70 | 1,133,472 | -0.50(-0.70%) |
Dec 01, 2022 | 71.73 | 72.34 | 71.06 | 71.20 | 574,459 | -0.05(-0.07%) |
Nov 30, 2022 | 70.78 | 71.50 | 70.11 | 71.25 | 1,157,571 | +0.40(+0.56%) |
Nov 29, 2022 | 69.22 | 71.05 | 69.22 | 70.85 | 601,950 | +1.30(+1.87%) |
Nov 28, 2022 | 70.84 | 71.30 | 69.47 | 69.55 | 683,559 | -1.69(-2.37%) |
Nov 25, 2022 | 70.75 | 71.79 | 70.52 | 71.24 | 238,332 | +0.55(+0.78%) |
Nov 23, 2022 | 71.95 | 72.35 | 70.58 | 70.68 | 512,903 | -1.36(-1.89%) |
Nov 22, 2022 | 71.00 | 72.48 | 70.69 | 72.05 | 545,115 | +1.29(+1.83%) |
Nov 21, 2022 | 70.99 | 71.76 | 70.74 | 70.75 | 462,757 | -0.46(-0.64%) |
Nov 18, 2022 | 71.61 | 71.75 | 70.71 | 71.21 | 639,848 | +0.61(+0.87%) |
Nov 17, 2022 | 70.63 | 70.86 | 69.85 | 70.60 | 627,887 | -1.32(-1.84%) |
Nov 16, 2022 | 70.29 | 71.98 | 70.29 | 71.92 | 613,321 | +1.01(+1.43%) |
Nov 15, 2022 | 71.37 | 72.03 | 70.45 | 70.91 | 770,696 | +0.58(+0.83%) |
Nov 14, 2022 | 70.74 | 71.71 | 70.26 | 70.33 | 925,145 | -0.95(-1.34%) |
Nov 11, 2022 | 71.66 | 72.72 | 71.09 | 71.28 | 1,147,271 | +0.32(+0.45%) |
Nov 10, 2022 | 71.55 | 72.15 | 70.69 | 70.96 | 1,710,386 | +1.74(+2.51%) |
Nov 09, 2022 | 68.63 | 69.96 | 68.10 | 69.22 | 656,691 | -0.07(-0.10%) |
Nov 08, 2022 | 69.37 | 70.21 | 68.56 | 69.29 | 894,371 | +0.16(+0.22%) |
Nov 07, 2022 | 70.39 | 70.39 | 67.98 | 69.13 | 1,333,152 | -0.80(-1.14%) |
Nov 04, 2022 | 71.27 | 71.35 | 69.16 | 69.93 | 965,123 | +0.00(+0.00%) |
Nov 03, 2022 | 70.57 | 71.37 | 69.59 | 69.93 | 1,414,192 | -1.03(-1.45%) |
Nov 02, 2022 | 72.30 | 70.72 | 70.96 | 947,343 | -2.05(-2.81%) | |
Nov 01, 2022 | 74.73 | 74.73 | 72.20 | 73.01 | 802,518 | -0.78(-1.05%) |
Oct 31, 2022 | 73.70 | 74.48 | 73.23 | 73.78 | 942,551 | -0.22(-0.30%) |
Oct 28, 2022 | 72.24 | 74.09 | 71.59 | 74.01 | 637,331 | +1.46(+2.01%) |
Oct 27, 2022 | 72.57 | 74.20 | 72.26 | 72.55 | 945,100 | +0.91(+1.28%) |
Oct 26, 2022 | 70.73 | 73.36 | 70.45 | 71.64 | 1,262,879 | +1.70(+2.43%) |
Oct 25, 2022 | 68.66 | 70.67 | 68.18 | 69.94 | 1,025,380 | +1.33(+1.94%) |
Oct 24, 2022 | 68.30 | 68.88 | 67.51 | 68.61 | 992,776 | +0.42(+0.61%) |
Oct 21, 2022 | 66.27 | 68.65 | 66.04 | 68.19 | 917,056 | +1.46(+2.18%) |
Oct 20, 2022 | 67.92 | 69.21 | 66.42 | 66.73 | 871,452 | -0.98(-1.45%) |
Oct 19, 2022 | 67.32 | 68.65 | 67.01 | 67.71 | 800,179 | +0.07(+0.10%) |
Oct 18, 2022 | 68.02 | 69.39 | 67.39 | 67.64 | 912,493 | +1.47(+2.22%) |
Oct 17, 2022 | 65.99 | 67.11 | 65.86 | 66.18 | 1,074,231 | +0.98(+1.51%) |
Oct 14, 2022 | 65.61 | 66.82 | 65.01 | 65.19 | 1,360,615 | +0.08(+0.12%) |
Oct 13, 2022 | 62.21 | 65.38 | 61.73 | 65.12 | 893,732 | +1.70(+2.68%) |
Oct 12, 2022 | 62.81 | 64.07 | 62.08 | 63.42 | 558,513 | +0.63(+1.01%) |
Oct 11, 2022 | 62.36 | 63.45 | 61.03 | 62.78 | 1,192,384 | +0.90(+1.46%) |
Oct 10, 2022 | 61.87 | 62.29 | 61.05 | 61.88 | 817,213 | +0.35(+0.57%) |
Oct 07, 2022 | 61.58 | 61.67 | 60.55 | 61.53 | 581,824 | -0.81(-1.29%) |
Oct 06, 2022 | 62.60 | 63.15 | 61.98 | 62.34 | 654,857 | -0.32(-0.51%) |
Oct 05, 2022 | 61.66 | 62.79 | 61.19 | 62.66 | 762,016 | +0.00(+0.00%) |
Oct 04, 2022 | 61.45 | 62.88 | 61.42 | 62.66 | 760,148 | +2.26(+3.75%) |