Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.43 | 67.52 | 66.15 | 66.71 | 3,115,886 | -0.73(-1.08%) |
Dec 29, 2022 | 67.22 | 67.71 | 67.16 | 67.44 | 2,533,918 | +0.50(+0.75%) |
Dec 28, 2022 | 67.66 | 68.03 | 66.77 | 66.94 | 2,442,479 | -0.58(-0.86%) |
Dec 27, 2022 | 67.03 | 67.67 | 66.70 | 67.52 | 3,942,206 | +0.50(+0.74%) |
Dec 23, 2022 | 65.99 | 67.03 | 65.99 | 67.02 | 3,191,630 | +0.92(+1.38%) |
Dec 22, 2022 | 65.99 | 65.99 | 65.11 | 66.11 | 3,795,702 | +0.03(+0.04%) |
Dec 21, 2022 | 65.22 | 66.51 | 65.04 | 66.08 | 7,204,295 | +1.18(+1.81%) |
Dec 20, 2022 | 64.32 | 65.40 | 63.97 | 64.90 | 5,288,581 | +0.52(+0.81%) |
Dec 19, 2022 | 64.62 | 64.89 | 63.99 | 64.38 | 4,665,210 | -0.49(-0.75%) |
Dec 16, 2022 | 65.36 | 65.61 | 63.90 | 64.86 | 19,770,274 | -0.88(-1.34%) |
Dec 15, 2022 | 66.00 | 66.68 | 65.56 | 65.74 | 6,496,237 | -0.69(-1.04%) |
Dec 14, 2022 | 66.73 | 67.31 | 65.86 | 66.43 | 5,447,579 | -0.09(-0.14%) |
Dec 13, 2022 | 67.15 | 67.62 | 65.83 | 66.53 | 4,685,620 | +0.17(+0.25%) |
Dec 12, 2022 | 65.16 | 66.43 | 64.73 | 66.36 | 6,201,595 | +2.49(+3.91%) |
Dec 09, 2022 | 63.83 | 64.22 | 63.56 | 63.86 | 3,710,057 | -0.30(-0.47%) |
Dec 08, 2022 | 63.85 | 64.59 | 63.63 | 64.16 | 3,926,218 | +0.17(+0.26%) |
Dec 07, 2022 | 63.85 | 64.71 | 63.75 | 63.99 | 5,196,857 | +0.02(+0.03%) |
Dec 06, 2022 | 63.39 | 64.00 | 63.32 | 63.98 | 7,050,100 | +0.93(+1.48%) |
Dec 05, 2022 | 62.40 | 63.31 | 62.30 | 63.04 | 4,582,457 | +0.13(+0.21%) |
Dec 02, 2022 | 62.71 | 63.09 | 62.39 | 62.91 | 4,285,621 | -0.36(-0.56%) |
Dec 01, 2022 | 63.47 | 64.05 | 62.74 | 63.27 | 5,145,743 | +0.07(+0.12%) |
Nov 30, 2022 | 61.30 | 63.36 | 61.16 | 63.19 | 8,843,469 | +1.78(+2.91%) |
Nov 29, 2022 | 61.15 | 61.43 | 60.75 | 61.41 | 4,717,836 | -0.10(-0.17%) |
Nov 28, 2022 | 62.04 | 62.38 | 61.26 | 61.51 | 5,253,226 | -1.00(-1.60%) |
Nov 25, 2022 | 62.25 | 62.77 | 62.15 | 62.51 | 1,536,696 | +0.51(+0.83%) |
Nov 23, 2022 | 61.49 | 62.01 | 61.29 | 62.00 | 4,174,879 | +0.38(+0.62%) |
Nov 22, 2022 | 61.65 | 62.07 | 61.24 | 61.61 | 4,025,576 | +0.21(+0.33%) |
Nov 21, 2022 | 61.08 | 61.58 | 60.83 | 61.41 | 5,177,184 | +0.15(+0.24%) |
Nov 18, 2022 | 60.44 | 61.31 | 60.17 | 61.26 | 5,569,262 | +1.24(+2.07%) |
Nov 17, 2022 | 60.38 | 60.77 | 59.73 | 60.01 | 4,829,796 | -0.84(-1.38%) |
Nov 16, 2022 | 61.01 | 61.44 | 60.53 | 60.86 | 5,774,832 | -0.06(-0.09%) |
Nov 15, 2022 | 60.36 | 60.96 | 59.77 | 60.91 | 6,388,094 | +1.25(+2.09%) |
Nov 14, 2022 | 60.52 | 60.87 | 59.64 | 59.66 | 5,582,386 | -0.51(-0.85%) |
Nov 11, 2022 | 60.87 | 60.91 | 59.64 | 60.17 | 5,018,276 | -0.57(-0.94%) |
Nov 10, 2022 | 60.09 | 60.83 | 59.12 | 60.74 | 5,563,539 | +2.10(+3.58%) |
Nov 09, 2022 | 59.04 | 59.51 | 58.53 | 58.65 | 3,683,001 | -0.47(-0.80%) |
Nov 08, 2022 | 58.75 | 59.51 | 58.60 | 59.12 | 3,620,368 | +0.55(+0.93%) |
Nov 07, 2022 | 59.92 | 59.92 | 57.70 | 58.57 | 5,419,786 | -1.43(-2.39%) |
Nov 04, 2022 | 60.09 | 60.36 | 59.12 | 60.01 | 3,832,030 | +0.06(+0.09%) |
Nov 03, 2022 | 59.40 | 60.50 | 59.05 | 59.95 | 4,503,568 | +0.05(+0.08%) |
Nov 02, 2022 | 60.40 | 59.88 | 59.90 | 4,639,787 | -0.67(-1.11%) | |
Nov 01, 2022 | 60.80 | 61.06 | 60.07 | 60.58 | 3,456,096 | +0.05(+0.08%) |
Oct 31, 2022 | 61.00 | 61.27 | 60.23 | 60.53 | 5,467,921 | -0.80(-1.30%) |
Oct 28, 2022 | 60.56 | 62.05 | 60.56 | 61.33 | 4,878,622 | +1.08(+1.80%) |
Oct 27, 2022 | 61.44 | 61.84 | 60.10 | 60.25 | 7,687,385 | -0.43(-0.72%) |
Oct 26, 2022 | 61.01 | 61.42 | 60.20 | 60.68 | 4,665,609 | -0.07(-0.12%) |
Oct 25, 2022 | 59.80 | 60.82 | 59.79 | 60.75 | 4,059,762 | +1.04(+1.75%) |
Oct 24, 2022 | 59.74 | 60.13 | 58.99 | 59.71 | 4,680,844 | +0.08(+0.14%) |
Oct 21, 2022 | 58.76 | 59.90 | 58.57 | 59.63 | 5,652,939 | +0.92(+1.57%) |
Oct 20, 2022 | 60.13 | 60.13 | 58.60 | 58.70 | 4,433,666 | -1.10(-1.84%) |
Oct 19, 2022 | 59.67 | 60.20 | 59.33 | 59.80 | 3,417,118 | -0.65(-1.07%) |
Oct 18, 2022 | 60.25 | 60.88 | 59.92 | 60.45 | 4,155,456 | +1.03(+1.73%) |
Oct 17, 2022 | 59.24 | 60.23 | 59.24 | 59.42 | 4,347,176 | +0.71(+1.21%) |
Oct 14, 2022 | 59.77 | 60.80 | 58.42 | 58.71 | 5,495,194 | -0.50(-0.84%) |
Oct 13, 2022 | 56.35 | 59.29 | 56.12 | 59.21 | 5,675,857 | +2.36(+4.15%) |
Oct 12, 2022 | 58.75 | 58.97 | 56.83 | 56.85 | 5,480,826 | -1.98(-3.36%) |
Oct 11, 2022 | 58.84 | 59.67 | 58.58 | 58.83 | 4,226,194 | -0.32(-0.55%) |
Oct 10, 2022 | 59.40 | 60.07 | 59.11 | 59.15 | 3,184,048 | -0.12(-0.20%) |
Oct 07, 2022 | 60.86 | 61.00 | 58.97 | 59.28 | 5,289,055 | -1.49(-2.45%) |
Oct 06, 2022 | 63.32 | 63.39 | 60.71 | 60.76 | 7,193,518 | -2.77(-4.36%) |
Oct 05, 2022 | 64.68 | 64.68 | 62.87 | 63.54 | 4,359,977 | -1.81(-2.77%) |
Oct 04, 2022 | 64.58 | 65.73 | 64.09 | 65.35 | 4,891,073 | +0.89(+1.38%) |