Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 71.05 | 71.68 | 70.39 | 70.78 | 459,595 | -0.72(-1.01%) |
Dec 29, 2022 | 70.76 | 71.79 | 70.57 | 71.50 | 543,554 | +1.18(+1.67%) |
Dec 28, 2022 | 71.65 | 72.24 | 69.40 | 70.32 | 683,564 | -1.34(-1.87%) |
Dec 27, 2022 | 69.77 | 71.70 | 69.31 | 71.66 | 792,260 | +2.07(+2.97%) |
Dec 23, 2022 | 68.24 | 69.59 | 67.74 | 69.59 | 388,545 | +1.24(+1.82%) |
Dec 22, 2022 | 66.66 | 68.35 | 66.55 | 68.35 | 591,224 | +1.08(+1.61%) |
Dec 21, 2022 | 66.87 | 68.30 | 66.23 | 67.27 | 553,897 | +1.36(+2.06%) |
Dec 20, 2022 | 65.80 | 66.79 | 65.12 | 65.91 | 809,272 | +0.02(+0.03%) |
Dec 19, 2022 | 65.75 | 66.36 | 65.17 | 65.89 | 642,633 | +0.14(+0.22%) |
Dec 16, 2022 | 65.49 | 66.49 | 65.16 | 65.75 | 818,706 | -0.65(-0.99%) |
Dec 15, 2022 | 66.21 | 67.04 | 65.74 | 66.41 | 665,256 | -1.02(-1.51%) |
Dec 14, 2022 | 68.50 | 69.07 | 66.91 | 67.42 | 476,371 | -1.04(-1.52%) |
Dec 13, 2022 | 71.14 | 71.45 | 68.04 | 68.47 | 829,625 | -0.73(-1.06%) |
Dec 12, 2022 | 68.28 | 69.48 | 67.68 | 69.20 | 558,341 | +1.09(+1.60%) |
Dec 09, 2022 | 68.00 | 69.52 | 67.50 | 68.10 | 404,778 | -0.58(-0.84%) |
Dec 08, 2022 | 68.25 | 69.40 | 68.09 | 68.68 | 429,824 | +0.57(+0.84%) |
Dec 07, 2022 | 67.40 | 69.11 | 67.20 | 68.11 | 409,291 | +0.54(+0.80%) |
Dec 06, 2022 | 68.59 | 69.16 | 66.86 | 67.57 | 609,566 | -1.05(-1.53%) |
Dec 05, 2022 | 68.38 | 68.91 | 67.17 | 68.63 | 734,923 | -0.76(-1.09%) |
Dec 02, 2022 | 68.66 | 70.03 | 68.29 | 69.39 | 469,127 | +0.07(+0.10%) |
Dec 01, 2022 | 69.42 | 70.45 | 69.02 | 69.32 | 507,822 | +0.03(+0.04%) |
Nov 30, 2022 | 69.51 | 69.52 | 67.33 | 69.29 | 691,372 | -0.09(-0.12%) |
Nov 29, 2022 | 69.41 | 70.35 | 69.01 | 69.38 | 562,056 | +0.13(+0.19%) |
Nov 28, 2022 | 69.76 | 70.79 | 69.17 | 69.24 | 531,877 | -1.32(-1.87%) |
Nov 25, 2022 | 70.36 | 71.35 | 70.36 | 70.56 | 240,738 | -0.16(-0.23%) |
Nov 23, 2022 | 70.69 | 71.38 | 70.03 | 70.72 | 366,113 | -0.13(-0.19%) |
Nov 22, 2022 | 69.89 | 70.89 | 69.58 | 70.85 | 632,251 | +1.77(+2.56%) |
Nov 21, 2022 | 69.53 | 70.59 | 67.56 | 69.09 | 894,201 | -1.23(-1.75%) |
Nov 18, 2022 | 68.81 | 70.72 | 68.44 | 70.32 | 1,184,093 | +3.48(+5.21%) |
Nov 17, 2022 | 64.99 | 66.84 | 64.30 | 66.83 | 1,067,037 | +0.52(+0.78%) |
Nov 16, 2022 | 68.08 | 68.77 | 66.19 | 66.32 | 793,007 | -3.22(-4.63%) |
Nov 15, 2022 | 67.66 | 69.57 | 67.08 | 69.54 | 746,563 | +3.40(+5.14%) |
Nov 14, 2022 | 68.04 | 68.55 | 66.13 | 66.14 | 660,920 | -2.60(-3.78%) |
Nov 11, 2022 | 66.27 | 69.00 | 66.07 | 68.74 | 722,241 | +3.10(+4.72%) |
Nov 10, 2022 | 62.14 | 65.67 | 61.95 | 65.64 | 705,185 | +5.50(+9.15%) |
Nov 09, 2022 | 61.57 | 61.76 | 59.73 | 60.14 | 680,901 | -2.25(-3.61%) |
Nov 08, 2022 | 62.92 | 63.58 | 61.46 | 62.39 | 536,156 | +0.36(+0.58%) |
Nov 07, 2022 | 61.50 | 62.15 | 61.04 | 62.03 | 801,332 | +0.85(+1.38%) |
Nov 04, 2022 | 61.63 | 62.55 | 60.18 | 61.19 | 833,279 | +1.05(+1.75%) |
Nov 03, 2022 | 60.80 | 62.01 | 59.65 | 60.14 | 1,002,238 | -1.01(-1.66%) |
Nov 02, 2022 | 62.30 | 61.15 | 61.15 | 918,269 | -1.71(-2.72%) | |
Nov 01, 2022 | 64.44 | 64.97 | 62.17 | 62.86 | 1,118,009 | -0.88(-1.39%) |
Oct 31, 2022 | 65.11 | 65.56 | 63.45 | 63.74 | 1,332,329 | -1.82(-2.78%) |
Oct 28, 2022 | 61.57 | 66.70 | 61.05 | 65.57 | 2,804,731 | -3.52(-5.10%) |
Oct 27, 2022 | 70.11 | 70.88 | 68.85 | 69.09 | 1,124,202 | -0.67(-0.96%) |
Oct 26, 2022 | 69.87 | 71.59 | 69.14 | 69.75 | 622,074 | -0.30(-0.43%) |
Oct 25, 2022 | 68.34 | 70.41 | 68.34 | 70.05 | 492,605 | +1.72(+2.52%) |
Oct 24, 2022 | 69.63 | 70.18 | 67.83 | 68.34 | 544,173 | -1.12(-1.61%) |
Oct 21, 2022 | 67.04 | 69.56 | 66.88 | 69.45 | 485,756 | +2.47(+3.69%) |
Oct 20, 2022 | 68.57 | 69.70 | 66.68 | 66.98 | 383,634 | -1.15(-1.68%) |
Oct 19, 2022 | 68.56 | 68.71 | 67.08 | 68.13 | 462,132 | -1.00(-1.45%) |
Oct 18, 2022 | 69.92 | 70.80 | 68.56 | 69.13 | 608,009 | +0.63(+0.92%) |
Oct 17, 2022 | 68.62 | 69.19 | 67.92 | 68.50 | 736,603 | +0.88(+1.31%) |
Oct 14, 2022 | 68.50 | 69.17 | 67.00 | 67.62 | 676,759 | -0.38(-0.55%) |
Oct 13, 2022 | 65.28 | 68.92 | 64.30 | 68.00 | 433,191 | +1.37(+2.06%) |
Oct 12, 2022 | 67.00 | 67.44 | 66.29 | 66.63 | 529,429 | -0.31(-0.46%) |
Oct 11, 2022 | 67.02 | 69.16 | 66.68 | 66.94 | 789,579 | -0.12(-0.18%) |
Oct 10, 2022 | 68.13 | 68.52 | 66.03 | 67.06 | 497,938 | -0.67(-0.98%) |
Oct 07, 2022 | 68.63 | 68.84 | 67.25 | 67.73 | 651,677 | -1.80(-2.59%) |
Oct 06, 2022 | 69.29 | 70.56 | 69.10 | 69.53 | 618,091 | -0.10(-0.15%) |
Oct 05, 2022 | 67.46 | 70.12 | 66.93 | 69.63 | 711,091 | +1.25(+1.83%) |
Oct 04, 2022 | 66.26 | 68.40 | 65.95 | 68.38 | 745,084 | +3.75(+5.80%) |