Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.88 | 68.04 | 66.54 | 67.12 | 1,668,152 | -0.92(-1.35%) |
Dec 29, 2022 | 67.87 | 68.46 | 67.85 | 68.04 | 1,460,328 | +0.48(+0.71%) |
Dec 28, 2022 | 68.24 | 68.57 | 67.53 | 67.56 | 1,581,128 | -0.49(-0.72%) |
Dec 27, 2022 | 67.50 | 68.19 | 67.11 | 68.05 | 1,662,382 | +0.61(+0.90%) |
Dec 23, 2022 | 66.50 | 67.46 | 66.40 | 67.44 | 1,263,473 | +0.86(+1.29%) |
Dec 22, 2022 | 66.67 | 66.83 | 65.41 | 66.59 | 1,967,696 | -0.36(-0.54%) |
Dec 21, 2022 | 66.28 | 67.00 | 66.13 | 66.95 | 1,866,375 | +0.87(+1.32%) |
Dec 20, 2022 | 66.07 | 66.38 | 65.45 | 66.07 | 2,322,978 | +0.09(+0.13%) |
Dec 19, 2022 | 66.49 | 67.03 | 65.58 | 65.99 | 2,261,524 | -0.49(-0.74%) |
Dec 16, 2022 | 66.81 | 66.85 | 65.38 | 66.48 | 7,094,380 | -0.67(-0.99%) |
Dec 15, 2022 | 67.47 | 67.72 | 66.80 | 67.15 | 3,434,631 | -0.60(-0.88%) |
Dec 14, 2022 | 68.31 | 68.94 | 67.30 | 67.75 | 2,683,589 | -0.33(-0.49%) |
Dec 13, 2022 | 68.88 | 69.40 | 67.36 | 68.08 | 3,333,933 | +0.01(+0.01%) |
Dec 12, 2022 | 67.04 | 68.09 | 66.53 | 68.07 | 2,069,014 | +1.68(+2.54%) |
Dec 09, 2022 | 66.24 | 66.94 | 66.06 | 66.39 | 3,989,306 | +0.01(+0.01%) |
Dec 08, 2022 | 65.37 | 66.53 | 65.20 | 66.38 | 2,272,358 | +0.89(+1.36%) |
Dec 07, 2022 | 66.11 | 66.37 | 65.14 | 65.48 | 2,796,894 | -0.43(-0.65%) |
Dec 06, 2022 | 65.30 | 65.99 | 65.21 | 65.91 | 2,657,235 | +0.61(+0.93%) |
Dec 05, 2022 | 65.28 | 65.59 | 65.06 | 65.30 | 2,262,664 | -0.44(-0.67%) |
Dec 02, 2022 | 65.84 | 66.35 | 65.10 | 65.74 | 2,957,129 | -1.00(-1.50%) |
Dec 01, 2022 | 67.34 | 68.20 | 66.63 | 66.74 | 2,650,674 | -0.03(-0.04%) |
Nov 30, 2022 | 65.37 | 67.10 | 65.15 | 66.77 | 5,165,360 | +1.30(+1.99%) |
Nov 29, 2022 | 65.81 | 65.85 | 64.89 | 65.46 | 1,970,598 | -0.51(-0.78%) |
Nov 28, 2022 | 65.86 | 66.27 | 65.26 | 65.98 | 2,311,248 | -0.23(-0.34%) |
Nov 25, 2022 | 66.05 | 66.46 | 65.86 | 66.21 | 1,254,973 | +0.41(+0.62%) |
Nov 23, 2022 | 65.30 | 65.83 | 65.10 | 65.80 | 2,048,165 | +0.33(+0.51%) |
Nov 22, 2022 | 65.61 | 66.20 | 65.26 | 65.46 | 2,760,918 | +0.16(+0.25%) |
Nov 21, 2022 | 64.59 | 65.76 | 64.59 | 65.30 | 3,025,139 | +0.29(+0.44%) |
Nov 18, 2022 | 64.11 | 65.12 | 64.11 | 65.02 | 3,073,073 | +1.18(+1.85%) |
Nov 17, 2022 | 64.13 | 64.57 | 63.60 | 63.84 | 3,030,624 | -1.12(-1.73%) |
Nov 16, 2022 | 64.45 | 65.30 | 64.31 | 64.96 | 4,059,553 | +0.88(+1.38%) |
Nov 15, 2022 | 64.02 | 64.36 | 63.35 | 64.08 | 4,812,999 | +0.53(+0.84%) |
Nov 14, 2022 | 64.40 | 64.52 | 63.53 | 63.54 | 4,332,269 | -0.63(-0.98%) |
Nov 11, 2022 | 65.24 | 65.55 | 63.55 | 64.17 | 5,264,128 | -1.54(-2.34%) |
Nov 10, 2022 | 64.12 | 65.96 | 63.30 | 65.71 | 4,829,428 | +3.33(+5.33%) |
Nov 09, 2022 | 62.77 | 63.09 | 62.16 | 62.38 | 3,954,454 | -0.46(-0.73%) |
Nov 08, 2022 | 62.12 | 63.12 | 62.03 | 62.84 | 3,041,629 | +0.80(+1.29%) |
Nov 07, 2022 | 62.48 | 62.78 | 61.01 | 62.04 | 4,189,095 | -0.29(-0.47%) |
Nov 04, 2022 | 62.05 | 62.76 | 61.23 | 62.34 | 3,650,183 | +0.39(+0.63%) |
Nov 03, 2022 | 61.79 | 62.21 | 61.36 | 61.95 | 4,467,524 | -0.15(-0.24%) |
Nov 02, 2022 | 62.39 | 64.08 | 62.03 | 62.10 | 6,693,678 | -0.56(-0.90%) |
Nov 01, 2022 | 62.11 | 62.77 | 61.59 | 62.66 | 4,115,100 | +0.75(+1.21%) |
Oct 31, 2022 | 61.95 | 62.18 | 61.13 | 61.91 | 4,137,565 | -0.25(-0.40%) |
Oct 28, 2022 | 60.58 | 62.27 | 60.50 | 62.16 | 4,075,223 | +2.02(+3.35%) |
Oct 27, 2022 | 59.36 | 61.29 | 59.15 | 60.14 | 4,517,362 | +0.65(+1.09%) |
Oct 26, 2022 | 59.92 | 60.46 | 59.36 | 59.49 | 3,900,717 | +0.16(+0.27%) |
Oct 25, 2022 | 58.84 | 59.58 | 58.69 | 59.33 | 2,918,010 | +0.78(+1.33%) |
Oct 24, 2022 | 58.42 | 59.04 | 58.08 | 58.55 | 4,236,044 | +0.65(+1.12%) |
Oct 21, 2022 | 56.90 | 58.23 | 56.51 | 57.91 | 3,971,320 | +1.12(+1.97%) |
Oct 20, 2022 | 58.74 | 58.74 | 56.48 | 56.79 | 6,875,721 | -1.31(-2.25%) |
Oct 19, 2022 | 57.65 | 58.25 | 57.41 | 58.10 | 2,716,096 | -0.49(-0.84%) |
Oct 18, 2022 | 58.38 | 59.11 | 57.99 | 58.59 | 3,325,579 | +0.97(+1.68%) |
Oct 17, 2022 | 56.68 | 58.07 | 56.62 | 57.62 | 3,977,445 | +1.65(+2.96%) |
Oct 14, 2022 | 57.25 | 57.48 | 55.65 | 55.97 | 3,781,022 | -0.84(-1.47%) |
Oct 13, 2022 | 54.39 | 57.03 | 54.09 | 56.80 | 7,159,409 | +1.71(+3.11%) |
Oct 12, 2022 | 57.00 | 57.00 | 55.05 | 55.09 | 4,783,648 | -1.80(-3.16%) |
Oct 11, 2022 | 56.95 | 57.78 | 56.83 | 56.89 | 4,450,006 | -0.36(-0.63%) |
Oct 10, 2022 | 57.06 | 57.91 | 56.95 | 57.25 | 4,175,511 | +0.33(+0.58%) |
Oct 07, 2022 | 58.71 | 58.99 | 56.75 | 56.92 | 6,811,359 | -1.86(-3.17%) |
Oct 06, 2022 | 61.02 | 61.02 | 58.69 | 58.78 | 3,984,256 | -2.39(-3.90%) |
Oct 05, 2022 | 62.42 | 62.51 | 60.65 | 61.17 | 3,158,287 | -2.03(-3.22%) |
Oct 04, 2022 | 62.47 | 63.40 | 62.12 | 63.20 | 2,896,870 | +0.88(+1.42%) |