Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.98 | 71.62 | 70.33 | 70.72 | 459,997 | -0.72(-1.01%) |
Dec 29, 2022 | 70.70 | 71.73 | 70.51 | 71.44 | 544,030 | +1.18(+1.67%) |
Dec 28, 2022 | 71.59 | 72.18 | 69.34 | 70.26 | 684,162 | -1.34(-1.87%) |
Dec 27, 2022 | 69.71 | 71.64 | 69.25 | 71.60 | 792,953 | +2.07(+2.97%) |
Dec 23, 2022 | 68.18 | 69.53 | 67.68 | 69.53 | 388,885 | +1.24(+1.82%) |
Dec 22, 2022 | 66.60 | 68.29 | 66.49 | 68.29 | 591,741 | +1.08(+1.61%) |
Dec 21, 2022 | 66.81 | 68.24 | 66.17 | 67.21 | 554,382 | +1.36(+2.06%) |
Dec 20, 2022 | 65.74 | 66.73 | 65.06 | 65.86 | 809,981 | +0.02(+0.03%) |
Dec 19, 2022 | 65.69 | 66.30 | 65.12 | 65.84 | 643,195 | +0.14(+0.22%) |
Dec 16, 2022 | 65.43 | 66.43 | 65.11 | 65.69 | 819,422 | -0.65(-0.99%) |
Dec 15, 2022 | 66.15 | 66.98 | 65.68 | 66.35 | 665,838 | -1.01(-1.51%) |
Dec 14, 2022 | 68.44 | 69.01 | 66.85 | 67.36 | 476,787 | -1.04(-1.52%) |
Dec 13, 2022 | 71.08 | 71.39 | 67.98 | 68.41 | 830,351 | -0.73(-1.06%) |
Dec 12, 2022 | 68.22 | 69.41 | 67.62 | 69.14 | 558,829 | +1.09(+1.60%) |
Dec 09, 2022 | 67.94 | 69.46 | 67.44 | 68.05 | 405,132 | -0.58(-0.84%) |
Dec 08, 2022 | 68.19 | 69.34 | 68.03 | 68.62 | 430,200 | +0.57(+0.84%) |
Dec 07, 2022 | 67.34 | 69.05 | 67.14 | 68.05 | 409,649 | +0.54(+0.80%) |
Dec 06, 2022 | 68.53 | 69.10 | 66.80 | 67.51 | 610,100 | -1.05(-1.53%) |
Dec 05, 2022 | 68.32 | 68.85 | 67.12 | 68.57 | 735,566 | -0.76(-1.09%) |
Dec 02, 2022 | 68.60 | 69.97 | 68.23 | 69.32 | 469,537 | +0.07(+0.10%) |
Dec 01, 2022 | 69.36 | 70.39 | 68.95 | 69.26 | 508,266 | +0.03(+0.04%) |
Nov 30, 2022 | 69.45 | 69.46 | 67.27 | 69.23 | 691,977 | -0.09(-0.12%) |
Nov 29, 2022 | 69.35 | 70.29 | 68.95 | 69.32 | 562,548 | +0.13(+0.19%) |
Nov 28, 2022 | 69.69 | 70.73 | 69.11 | 69.18 | 532,342 | -1.32(-1.87%) |
Nov 25, 2022 | 70.30 | 71.29 | 70.30 | 70.50 | 240,949 | -0.16(-0.23%) |
Nov 23, 2022 | 70.63 | 71.32 | 69.97 | 70.66 | 366,433 | -0.13(-0.19%) |
Nov 22, 2022 | 69.82 | 70.83 | 69.51 | 70.79 | 632,805 | +1.76(+2.56%) |
Nov 21, 2022 | 69.47 | 70.53 | 67.50 | 69.03 | 894,983 | -1.23(-1.75%) |
Nov 18, 2022 | 68.75 | 70.66 | 68.38 | 70.26 | 1,185,129 | +3.48(+5.21%) |
Nov 17, 2022 | 64.94 | 66.78 | 64.24 | 66.77 | 1,067,971 | +0.52(+0.78%) |
Nov 16, 2022 | 68.02 | 68.71 | 66.14 | 66.26 | 793,701 | -3.22(-4.63%) |
Nov 15, 2022 | 67.60 | 69.51 | 67.02 | 69.48 | 747,217 | +3.40(+5.14%) |
Nov 14, 2022 | 67.99 | 68.49 | 66.07 | 66.08 | 661,498 | -2.60(-3.78%) |
Nov 11, 2022 | 66.21 | 68.94 | 66.01 | 68.68 | 722,873 | +3.10(+4.72%) |
Nov 10, 2022 | 62.08 | 65.61 | 61.90 | 65.58 | 705,802 | +5.50(+9.15%) |
Nov 09, 2022 | 61.52 | 61.71 | 59.68 | 60.08 | 681,496 | -2.25(-3.61%) |
Nov 08, 2022 | 62.86 | 63.53 | 61.41 | 62.34 | 536,625 | +0.36(+0.58%) |
Nov 07, 2022 | 61.44 | 62.09 | 60.98 | 61.98 | 802,033 | +0.84(+1.38%) |
Nov 04, 2022 | 61.58 | 62.50 | 60.13 | 61.13 | 834,008 | +1.05(+1.75%) |
Nov 03, 2022 | 60.75 | 61.95 | 59.60 | 60.08 | 1,003,115 | -1.01(-1.66%) |
Nov 02, 2022 | 62.24 | 61.10 | 61.10 | 919,073 | -1.71(-2.72%) | |
Nov 01, 2022 | 64.38 | 64.91 | 62.11 | 62.81 | 1,118,987 | -0.88(-1.39%) |
Oct 31, 2022 | 65.06 | 65.50 | 63.40 | 63.69 | 1,333,494 | -1.82(-2.78%) |
Oct 28, 2022 | 61.52 | 66.64 | 60.99 | 65.51 | 2,807,185 | -3.52(-5.10%) |
Oct 27, 2022 | 70.05 | 70.81 | 68.79 | 69.03 | 1,125,186 | -0.67(-0.96%) |
Oct 26, 2022 | 69.81 | 71.53 | 69.08 | 69.69 | 622,618 | -0.30(-0.43%) |
Oct 25, 2022 | 68.28 | 70.35 | 68.28 | 69.99 | 493,036 | +1.72(+2.52%) |
Oct 24, 2022 | 69.57 | 70.12 | 67.77 | 68.28 | 544,649 | -1.12(-1.61%) |
Oct 21, 2022 | 66.98 | 69.50 | 66.82 | 69.39 | 486,181 | +2.47(+3.69%) |
Oct 20, 2022 | 68.51 | 69.64 | 66.62 | 66.92 | 383,970 | -1.14(-1.68%) |
Oct 19, 2022 | 68.50 | 68.65 | 67.02 | 68.07 | 462,536 | -1.00(-1.45%) |
Oct 18, 2022 | 69.86 | 70.73 | 68.50 | 69.07 | 608,541 | +0.63(+0.92%) |
Oct 17, 2022 | 68.56 | 69.13 | 67.86 | 68.44 | 737,247 | +0.88(+1.31%) |
Oct 14, 2022 | 68.44 | 69.11 | 66.94 | 67.56 | 677,351 | -0.38(-0.55%) |
Oct 13, 2022 | 65.23 | 68.86 | 64.25 | 67.94 | 433,570 | +1.37(+2.06%) |
Oct 12, 2022 | 66.94 | 67.38 | 66.23 | 66.57 | 529,892 | -0.31(-0.46%) |
Oct 11, 2022 | 66.96 | 69.10 | 66.62 | 66.88 | 790,270 | -0.12(-0.18%) |
Oct 10, 2022 | 68.07 | 68.46 | 65.97 | 67.00 | 498,374 | -0.67(-0.98%) |
Oct 07, 2022 | 68.57 | 68.78 | 67.19 | 67.67 | 652,247 | -1.80(-2.59%) |
Oct 06, 2022 | 69.23 | 70.50 | 69.04 | 69.47 | 618,632 | -0.10(-0.15%) |
Oct 05, 2022 | 67.40 | 70.06 | 66.87 | 69.57 | 711,714 | +1.25(+1.83%) |
Oct 04, 2022 | 66.20 | 68.34 | 65.89 | 68.32 | 745,736 | +3.74(+5.80%) |