Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.44 | 70.87 | 69.84 | 69.92 | 85,934 | -0.81(-1.14%) |
Dec 29, 2022 | 70.21 | 71.28 | 70.01 | 70.72 | 79,854 | +0.58(+0.83%) |
Dec 28, 2022 | 70.59 | 71.53 | 70.14 | 70.14 | 94,742 | -0.64(-0.90%) |
Dec 27, 2022 | 70.84 | 71.16 | 70.10 | 70.78 | 83,226 | +0.47(+0.67%) |
Dec 23, 2022 | 70.20 | 71.59 | 70.01 | 70.31 | 72,813 | +0.29(+0.41%) |
Dec 22, 2022 | 69.95 | 70.20 | 69.00 | 70.02 | 107,498 | -0.01(-0.01%) |
Dec 21, 2022 | 69.01 | 70.24 | 69.01 | 70.03 | 99,559 | +1.58(+2.31%) |
Dec 20, 2022 | 68.41 | 69.02 | 67.81 | 68.45 | 56,218 | +0.40(+0.59%) |
Dec 19, 2022 | 66.86 | 68.61 | 66.86 | 68.04 | 98,171 | +1.42(+2.14%) |
Dec 16, 2022 | 65.83 | 67.36 | 65.26 | 66.62 | 357,541 | +0.88(+1.34%) |
Dec 15, 2022 | 66.82 | 67.68 | 65.47 | 65.74 | 118,321 | -1.45(-2.16%) |
Dec 14, 2022 | 67.87 | 68.46 | 67.03 | 67.19 | 92,735 | -0.53(-0.79%) |
Dec 13, 2022 | 69.93 | 70.24 | 67.71 | 67.72 | 95,703 | -1.21(-1.75%) |
Dec 12, 2022 | 68.10 | 69.60 | 67.70 | 68.93 | 156,392 | +1.00(+1.48%) |
Dec 09, 2022 | 67.59 | 68.54 | 67.06 | 67.93 | 94,963 | +0.37(+0.55%) |
Dec 08, 2022 | 67.93 | 68.40 | 67.28 | 67.56 | 56,919 | -0.01(-0.01%) |
Dec 07, 2022 | 67.98 | 68.32 | 67.36 | 67.57 | 84,835 | -0.39(-0.58%) |
Dec 06, 2022 | 68.28 | 68.28 | 66.94 | 67.96 | 50,485 | +0.14(+0.21%) |
Dec 05, 2022 | 69.36 | 69.51 | 67.41 | 67.82 | 79,829 | -2.14(-3.05%) |
Dec 02, 2022 | 69.95 | 70.71 | 69.45 | 69.95 | 38,990 | -0.67(-0.94%) |
Dec 01, 2022 | 71.24 | 71.27 | 69.44 | 70.62 | 53,905 | -0.21(-0.29%) |
Nov 30, 2022 | 69.62 | 71.44 | 68.73 | 70.83 | 92,546 | +1.21(+1.74%) |
Nov 29, 2022 | 70.00 | 70.20 | 69.25 | 69.62 | 50,879 | -0.06(-0.08%) |
Nov 28, 2022 | 70.25 | 70.58 | 69.36 | 69.67 | 50,009 | -0.72(-1.02%) |
Nov 25, 2022 | 70.15 | 70.53 | 70.10 | 70.40 | 19,069 | +0.50(+0.71%) |
Nov 23, 2022 | 70.19 | 70.50 | 69.81 | 69.90 | 44,401 | -0.62(-0.88%) |
Nov 22, 2022 | 70.22 | 71.14 | 70.04 | 70.52 | 48,217 | +0.54(+0.78%) |
Nov 21, 2022 | 69.46 | 70.70 | 69.46 | 69.97 | 46,282 | +0.33(+0.47%) |
Nov 18, 2022 | 70.54 | 70.67 | 69.15 | 69.65 | 35,850 | +0.28(+0.41%) |
Nov 17, 2022 | 69.27 | 69.56 | 69.04 | 69.36 | 30,823 | -0.15(-0.22%) |
Nov 16, 2022 | 69.87 | 69.96 | 69.15 | 69.51 | 41,617 | -0.52(-0.74%) |
Nov 15, 2022 | 70.13 | 71.61 | 69.75 | 70.03 | 46,251 | +0.64(+0.92%) |
Nov 14, 2022 | 70.10 | 70.76 | 69.35 | 69.39 | 43,021 | -0.78(-1.11%) |
Nov 11, 2022 | 71.81 | 71.85 | 69.82 | 70.17 | 48,411 | -1.11(-1.55%) |
Nov 10, 2022 | 70.55 | 72.27 | 70.55 | 71.28 | 108,881 | +1.03(+1.47%) |
Nov 09, 2022 | 71.07 | 71.07 | 69.84 | 70.25 | 30,666 | -0.90(-1.26%) |
Nov 08, 2022 | 71.15 | 71.80 | 70.61 | 71.14 | 37,978 | +0.37(+0.52%) |
Nov 07, 2022 | 71.37 | 71.37 | 70.65 | 70.78 | 62,133 | -0.13(-0.18%) |
Nov 04, 2022 | 70.41 | 71.41 | 70.10 | 70.91 | 64,489 | +0.99(+1.42%) |
Nov 03, 2022 | 69.87 | 70.00 | 68.52 | 69.92 | 41,289 | -0.46(-0.65%) |
Nov 02, 2022 | 71.81 | 70.09 | 70.38 | 72,361 | -1.27(-1.78%) | |
Nov 01, 2022 | 72.50 | 72.62 | 71.55 | 71.65 | 62,663 | -0.37(-0.52%) |
Oct 31, 2022 | 71.63 | 72.43 | 71.03 | 72.03 | 77,223 | +0.24(+0.34%) |
Oct 28, 2022 | 69.81 | 71.84 | 69.51 | 71.78 | 91,184 | +2.16(+3.11%) |
Oct 27, 2022 | 69.71 | 70.73 | 69.51 | 69.62 | 76,583 | +0.03(+0.04%) |
Oct 26, 2022 | 70.55 | 71.05 | 69.47 | 69.59 | 81,865 | -0.44(-0.63%) |
Oct 25, 2022 | 69.80 | 70.74 | 68.41 | 70.03 | 124,089 | +0.58(+0.84%) |
Oct 24, 2022 | 67.75 | 71.03 | 67.66 | 69.45 | 143,016 | +1.58(+2.33%) |
Oct 21, 2022 | 68.42 | 68.42 | 65.51 | 67.87 | 66,621 | -0.11(-0.17%) |
Oct 20, 2022 | 67.69 | 70.21 | 66.10 | 67.98 | 222,649 | +3.51(+5.45%) |
Oct 19, 2022 | 65.74 | 65.75 | 63.68 | 64.46 | 55,802 | -1.10(-1.67%) |
Oct 18, 2022 | 66.36 | 67.28 | 65.34 | 65.56 | 81,441 | +0.24(+0.37%) |
Oct 17, 2022 | 64.97 | 65.58 | 63.99 | 65.32 | 121,282 | +1.18(+1.84%) |
Oct 14, 2022 | 65.15 | 66.56 | 63.61 | 64.14 | 87,221 | -1.85(-2.80%) |
Oct 13, 2022 | 62.22 | 66.13 | 62.22 | 65.98 | 80,016 | +3.32(+5.29%) |
Oct 12, 2022 | 62.37 | 63.07 | 61.83 | 62.67 | 82,611 | +0.28(+0.45%) |
Oct 11, 2022 | 61.85 | 62.67 | 61.68 | 62.38 | 54,880 | +0.53(+0.86%) |
Oct 10, 2022 | 61.87 | 62.34 | 61.55 | 61.85 | 36,917 | +0.46(+0.75%) |
Oct 07, 2022 | 62.71 | 62.71 | 61.24 | 61.39 | 49,530 | -1.47(-2.34%) |
Oct 06, 2022 | 62.43 | 63.44 | 62.02 | 62.86 | 65,774 | +0.43(+0.69%) |
Oct 05, 2022 | 62.24 | 62.90 | 62.06 | 62.43 | 48,382 | -0.37(-0.59%) |
Oct 04, 2022 | 61.80 | 63.04 | 61.80 | 62.80 | 44,124 | +1.62(+2.65%) |