Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.62 | 68.60 | 67.12 | 68.52 | 2,499,736 | -0.20(-0.28%) |
Dec 29, 2022 | 67.10 | 69.03 | 67.03 | 68.72 | 3,921,748 | +2.52(+3.80%) |
Dec 28, 2022 | 66.86 | 67.90 | 66.02 | 66.20 | 2,741,818 | -1.13(-1.68%) |
Dec 27, 2022 | 67.73 | 67.96 | 66.64 | 67.33 | 3,734,141 | -0.88(-1.29%) |
Dec 23, 2022 | 67.68 | 68.27 | 67.00 | 68.21 | 2,564,374 | +0.02(+0.03%) |
Dec 22, 2022 | 69.61 | 69.61 | 66.77 | 68.19 | 7,837,845 | -2.97(-4.18%) |
Dec 21, 2022 | 69.99 | 71.24 | 69.82 | 71.16 | 3,290,455 | +1.70(+2.44%) |
Dec 20, 2022 | 68.89 | 70.35 | 68.55 | 69.47 | 2,733,854 | -0.25(-0.36%) |
Dec 19, 2022 | 71.15 | 71.15 | 68.76 | 69.72 | 5,213,098 | -1.16(-1.64%) |
Dec 16, 2022 | 70.38 | 71.16 | 69.75 | 70.88 | 9,650,035 | -0.04(-0.05%) |
Dec 15, 2022 | 72.88 | 73.15 | 70.75 | 70.92 | 6,346,157 | -3.32(-4.47%) |
Dec 14, 2022 | 75.51 | 76.44 | 73.65 | 74.24 | 3,799,659 | -1.27(-1.68%) |
Dec 13, 2022 | 78.07 | 78.52 | 74.49 | 75.50 | 5,550,385 | +0.08(+0.10%) |
Dec 12, 2022 | 73.67 | 75.50 | 73.52 | 75.43 | 4,401,278 | +1.41(+1.91%) |
Dec 09, 2022 | 74.04 | 75.48 | 73.50 | 74.01 | 3,291,374 | -0.92(-1.22%) |
Dec 08, 2022 | 73.96 | 75.24 | 73.40 | 74.93 | 3,770,151 | +1.55(+2.11%) |
Dec 07, 2022 | 72.83 | 73.95 | 72.59 | 73.38 | 3,090,283 | +0.09(+0.12%) |
Dec 06, 2022 | 74.54 | 74.75 | 72.70 | 73.29 | 3,515,441 | -1.40(-1.88%) |
Dec 05, 2022 | 74.84 | 75.21 | 74.05 | 74.70 | 3,520,204 | -0.71(-0.94%) |
Dec 02, 2022 | 74.38 | 75.49 | 74.16 | 75.41 | 4,138,574 | -0.99(-1.29%) |
Dec 01, 2022 | 77.79 | 77.94 | 75.45 | 76.39 | 4,222,117 | -0.85(-1.10%) |
Nov 30, 2022 | 72.88 | 77.33 | 71.83 | 77.24 | 8,048,376 | +4.85(+6.70%) |
Nov 29, 2022 | 72.93 | 73.10 | 71.53 | 72.39 | 2,690,679 | -0.12(-0.16%) |
Nov 28, 2022 | 72.94 | 74.60 | 71.93 | 72.51 | 4,931,926 | -1.30(-1.76%) |
Nov 25, 2022 | 74.38 | 74.84 | 73.77 | 73.81 | 1,797,672 | -0.93(-1.24%) |
Nov 23, 2022 | 73.24 | 75.58 | 73.12 | 74.73 | 5,166,431 | +1.40(+1.92%) |
Nov 22, 2022 | 71.09 | 73.44 | 70.86 | 73.33 | 5,592,058 | +2.86(+4.06%) |
Nov 21, 2022 | 71.69 | 71.84 | 69.85 | 70.47 | 4,309,999 | -1.55(-2.16%) |
Nov 18, 2022 | 72.95 | 73.07 | 71.38 | 72.02 | 2,845,996 | +0.37(+0.51%) |
Nov 17, 2022 | 69.86 | 71.99 | 69.76 | 71.66 | 3,394,808 | +0.15(+0.20%) |
Nov 16, 2022 | 72.95 | 73.44 | 70.80 | 71.51 | 6,186,351 | -3.20(-4.29%) |
Nov 15, 2022 | 75.42 | 75.86 | 73.40 | 74.71 | 5,094,637 | +1.99(+2.74%) |
Nov 14, 2022 | 72.95 | 74.76 | 72.64 | 72.72 | 5,055,275 | -0.91(-1.24%) |
Nov 11, 2022 | 72.08 | 74.07 | 70.94 | 73.64 | 5,111,668 | +1.85(+2.58%) |
Nov 10, 2022 | 68.64 | 72.07 | 68.07 | 71.78 | 10,871,376 | +7.21(+11.16%) |
Nov 09, 2022 | 64.87 | 65.44 | 63.71 | 64.58 | 5,646,301 | -1.22(-1.86%) |
Nov 08, 2022 | 64.96 | 66.64 | 63.95 | 65.80 | 7,006,529 | +2.17(+3.40%) |
Nov 07, 2022 | 62.61 | 63.89 | 61.27 | 63.63 | 6,492,480 | +1.55(+2.50%) |
Nov 04, 2022 | 64.52 | 64.58 | 60.33 | 62.08 | 11,568,786 | +4.34(+7.52%) |
Nov 03, 2022 | 58.22 | 58.83 | 56.91 | 57.74 | 5,620,369 | -1.15(-1.95%) |
Nov 02, 2022 | 60.98 | 62.35 | 58.84 | 58.89 | 6,321,338 | -1.67(-2.76%) |
Nov 01, 2022 | 61.32 | 61.64 | 60.03 | 60.56 | 4,835,809 | +0.60(+1.00%) |
Oct 31, 2022 | 60.44 | 60.65 | 58.98 | 59.95 | 5,679,675 | -1.22(-2.00%) |
Oct 28, 2022 | 59.83 | 61.47 | 59.23 | 61.18 | 11,565,544 | +1.71(+2.87%) |
Oct 27, 2022 | 61.68 | 62.15 | 59.34 | 59.47 | 7,365,218 | -1.29(-2.13%) |
Oct 26, 2022 | 61.08 | 62.71 | 60.30 | 60.76 | 5,507,044 | -1.85(-2.96%) |
Oct 25, 2022 | 60.84 | 63.43 | 60.70 | 62.61 | 6,615,269 | +1.99(+3.28%) |
Oct 24, 2022 | 60.34 | 60.85 | 59.13 | 60.62 | 3,371,950 | +0.56(+0.94%) |
Oct 21, 2022 | 57.54 | 60.24 | 57.14 | 60.06 | 5,159,406 | +2.52(+4.37%) |
Oct 20, 2022 | 56.88 | 59.22 | 56.88 | 57.55 | 4,107,578 | -0.06(-0.10%) |
Oct 19, 2022 | 56.81 | 58.35 | 56.72 | 57.60 | 3,619,271 | +0.05(+0.08%) |
Oct 18, 2022 | 59.10 | 59.71 | 56.49 | 57.56 | 3,274,418 | +0.32(+0.56%) |
Oct 17, 2022 | 58.19 | 58.61 | 56.52 | 57.24 | 4,321,664 | +1.58(+2.84%) |
Oct 14, 2022 | 58.36 | 58.59 | 55.54 | 55.65 | 4,738,458 | -2.07(-3.58%) |
Oct 13, 2022 | 54.25 | 58.65 | 53.19 | 57.72 | 8,146,014 | +1.55(+2.77%) |
Oct 12, 2022 | 57.25 | 57.81 | 56.09 | 56.17 | 4,994,974 | -1.66(-2.87%) |
Oct 11, 2022 | 58.26 | 59.38 | 56.95 | 57.83 | 7,092,677 | -1.63(-2.74%) |
Oct 10, 2022 | 62.02 | 62.16 | 59.08 | 59.46 | 5,282,431 | -2.52(-4.06%) |
Oct 07, 2022 | 63.22 | 63.62 | 61.64 | 61.97 | 6,548,880 | -3.20(-4.92%) |
Oct 06, 2022 | 65.24 | 66.41 | 64.96 | 65.18 | 3,272,301 | -0.26(-0.40%) |
Oct 05, 2022 | 63.77 | 65.96 | 63.27 | 65.44 | 3,723,757 | +0.67(+1.03%) |
Oct 04, 2022 | 63.97 | 64.84 | 63.28 | 64.77 | 4,648,784 | +2.95(+4.78%) |