Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.94 | 67.90 | 66.44 | 67.83 | 2,525,350 | -0.19(-0.28%) |
Dec 29, 2022 | 66.42 | 68.33 | 66.35 | 68.02 | 3,961,933 | +2.49(+3.80%) |
Dec 28, 2022 | 66.18 | 67.21 | 65.35 | 65.53 | 2,769,912 | -1.12(-1.68%) |
Dec 27, 2022 | 67.04 | 67.27 | 65.96 | 66.65 | 3,772,403 | -0.87(-1.29%) |
Dec 23, 2022 | 67.00 | 67.58 | 66.32 | 67.52 | 2,590,650 | +0.02(+0.03%) |
Dec 22, 2022 | 68.91 | 68.91 | 66.09 | 67.50 | 7,918,155 | -2.94(-4.18%) |
Dec 21, 2022 | 69.28 | 70.52 | 69.11 | 70.44 | 3,324,171 | +1.68(+2.44%) |
Dec 20, 2022 | 68.19 | 69.64 | 67.86 | 68.76 | 2,761,867 | -0.25(-0.36%) |
Dec 19, 2022 | 70.43 | 70.43 | 68.06 | 69.01 | 5,266,515 | -1.15(-1.64%) |
Dec 16, 2022 | 69.67 | 70.44 | 69.04 | 70.16 | 9,748,914 | -0.04(-0.05%) |
Dec 15, 2022 | 72.14 | 72.41 | 70.04 | 70.20 | 6,411,183 | -3.28(-4.47%) |
Dec 14, 2022 | 74.75 | 75.67 | 72.90 | 73.48 | 3,838,593 | -1.26(-1.68%) |
Dec 13, 2022 | 77.28 | 77.72 | 73.73 | 74.74 | 5,607,257 | +0.08(+0.10%) |
Dec 12, 2022 | 72.92 | 74.73 | 72.77 | 74.66 | 4,446,376 | +1.40(+1.91%) |
Dec 09, 2022 | 73.29 | 74.71 | 72.75 | 73.26 | 3,325,099 | -0.91(-1.22%) |
Dec 08, 2022 | 73.21 | 74.48 | 72.65 | 74.17 | 3,808,782 | +1.54(+2.11%) |
Dec 07, 2022 | 72.09 | 73.20 | 71.85 | 72.63 | 3,121,948 | +0.09(+0.12%) |
Dec 06, 2022 | 73.78 | 73.99 | 71.96 | 72.55 | 3,551,462 | -1.39(-1.88%) |
Dec 05, 2022 | 74.08 | 74.45 | 73.30 | 73.94 | 3,556,274 | -0.70(-0.94%) |
Dec 02, 2022 | 73.63 | 74.72 | 73.41 | 74.64 | 4,180,980 | -0.98(-1.29%) |
Dec 01, 2022 | 77.00 | 77.15 | 74.68 | 75.62 | 4,265,379 | -0.84(-1.10%) |
Nov 30, 2022 | 72.14 | 76.54 | 71.10 | 76.46 | 8,130,844 | +4.80(+6.70%) |
Nov 29, 2022 | 72.19 | 72.36 | 70.80 | 71.66 | 2,718,249 | -0.12(-0.16%) |
Nov 28, 2022 | 72.20 | 73.84 | 71.20 | 71.77 | 4,982,462 | -1.28(-1.76%) |
Nov 25, 2022 | 73.63 | 74.08 | 73.02 | 73.06 | 1,816,092 | -0.92(-1.24%) |
Nov 23, 2022 | 72.50 | 74.82 | 72.37 | 73.98 | 5,219,369 | +1.39(+1.92%) |
Nov 22, 2022 | 70.37 | 72.69 | 70.14 | 72.59 | 5,649,358 | +2.83(+4.06%) |
Nov 21, 2022 | 70.96 | 71.11 | 69.14 | 69.76 | 4,354,161 | -1.54(-2.16%) |
Nov 18, 2022 | 72.21 | 72.33 | 70.66 | 71.29 | 2,875,158 | +0.37(+0.51%) |
Nov 17, 2022 | 69.15 | 71.26 | 69.05 | 70.93 | 3,429,593 | +0.14(+0.20%) |
Nov 16, 2022 | 72.21 | 72.70 | 70.08 | 70.78 | 6,249,739 | -3.17(-4.29%) |
Nov 15, 2022 | 74.66 | 75.09 | 72.66 | 73.96 | 5,146,839 | +1.97(+2.74%) |
Nov 14, 2022 | 72.21 | 74.00 | 71.90 | 71.99 | 5,107,074 | -0.90(-1.24%) |
Nov 11, 2022 | 71.35 | 73.32 | 70.22 | 72.89 | 5,164,045 | +1.84(+2.58%) |
Nov 10, 2022 | 67.94 | 71.34 | 67.38 | 71.05 | 10,982,770 | +7.13(+11.16%) |
Nov 09, 2022 | 64.21 | 64.78 | 63.07 | 63.92 | 5,704,156 | -1.21(-1.86%) |
Nov 08, 2022 | 64.30 | 65.97 | 63.30 | 65.13 | 7,078,322 | +2.14(+3.40%) |
Nov 07, 2022 | 61.98 | 63.24 | 60.65 | 62.99 | 6,559,006 | +1.54(+2.50%) |
Nov 04, 2022 | 63.86 | 63.92 | 59.72 | 61.45 | 11,687,327 | +4.30(+7.52%) |
Nov 03, 2022 | 57.63 | 58.23 | 56.34 | 57.15 | 5,677,958 | -1.13(-1.95%) |
Nov 02, 2022 | 60.37 | 61.72 | 58.24 | 58.29 | 6,386,110 | -1.65(-2.76%) |
Nov 01, 2022 | 60.70 | 61.02 | 59.42 | 59.94 | 4,885,360 | +0.60(+1.00%) |
Oct 31, 2022 | 59.83 | 60.04 | 58.38 | 59.35 | 5,737,872 | -1.21(-2.00%) |
Oct 28, 2022 | 59.22 | 60.85 | 58.63 | 60.56 | 11,684,051 | +1.69(+2.87%) |
Oct 27, 2022 | 61.06 | 61.52 | 58.74 | 58.87 | 7,440,686 | -1.28(-2.13%) |
Oct 26, 2022 | 60.46 | 62.08 | 59.69 | 60.14 | 5,563,472 | -1.84(-2.96%) |
Oct 25, 2022 | 60.22 | 62.79 | 60.09 | 61.98 | 6,683,053 | +1.97(+3.28%) |
Oct 24, 2022 | 59.73 | 60.24 | 58.53 | 60.01 | 3,406,501 | +0.56(+0.94%) |
Oct 21, 2022 | 56.95 | 59.62 | 56.56 | 59.45 | 5,212,272 | +2.49(+4.37%) |
Oct 20, 2022 | 56.30 | 58.62 | 56.30 | 56.96 | 4,149,667 | -0.06(-0.10%) |
Oct 19, 2022 | 56.23 | 57.76 | 56.15 | 57.02 | 3,656,356 | +0.05(+0.08%) |
Oct 18, 2022 | 58.50 | 59.11 | 55.91 | 56.97 | 3,307,969 | +0.32(+0.56%) |
Oct 17, 2022 | 57.60 | 58.02 | 55.94 | 56.65 | 4,365,946 | +1.57(+2.84%) |
Oct 14, 2022 | 57.77 | 58.00 | 54.98 | 55.09 | 4,787,011 | -2.05(-3.58%) |
Oct 13, 2022 | 53.70 | 58.06 | 52.65 | 57.14 | 8,229,482 | +1.54(+2.77%) |
Oct 12, 2022 | 56.67 | 57.22 | 55.52 | 55.60 | 5,046,155 | -1.64(-2.87%) |
Oct 11, 2022 | 57.67 | 58.78 | 56.38 | 57.24 | 7,165,353 | -1.61(-2.74%) |
Oct 10, 2022 | 61.39 | 61.53 | 58.48 | 58.86 | 5,336,557 | -2.49(-4.06%) |
Oct 07, 2022 | 62.58 | 62.98 | 61.02 | 61.35 | 6,615,983 | -3.17(-4.92%) |
Oct 06, 2022 | 64.58 | 65.74 | 64.30 | 64.52 | 3,305,831 | -0.26(-0.40%) |
Oct 05, 2022 | 63.12 | 65.29 | 62.62 | 64.78 | 3,761,913 | +0.66(+1.03%) |
Oct 04, 2022 | 63.33 | 64.18 | 62.64 | 64.11 | 4,696,418 | +2.92(+4.78%) |