Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.99 | 68.08 | 66.70 | 67.27 | 3,090,237 | -0.73(-1.08%) |
Dec 29, 2022 | 67.78 | 68.27 | 67.72 | 68.00 | 2,513,060 | +0.51(+0.75%) |
Dec 28, 2022 | 68.22 | 68.60 | 67.32 | 67.49 | 2,422,373 | -0.58(-0.86%) |
Dec 27, 2022 | 67.59 | 68.23 | 67.26 | 68.08 | 3,909,756 | +0.50(+0.74%) |
Dec 23, 2022 | 66.54 | 67.59 | 66.54 | 67.58 | 3,165,358 | +0.92(+1.39%) |
Dec 22, 2022 | 66.54 | 66.78 | 65.65 | 66.65 | 3,764,457 | +0.03(+0.04%) |
Dec 21, 2022 | 65.76 | 67.06 | 65.58 | 66.63 | 7,144,992 | +1.19(+1.81%) |
Dec 20, 2022 | 64.86 | 65.94 | 64.50 | 65.44 | 5,245,048 | +0.53(+0.81%) |
Dec 19, 2022 | 65.16 | 65.43 | 64.53 | 64.91 | 4,626,808 | -0.49(-0.75%) |
Dec 16, 2022 | 65.90 | 66.16 | 64.43 | 65.40 | 19,607,532 | -0.89(-1.34%) |
Dec 15, 2022 | 66.55 | 67.23 | 66.10 | 66.29 | 6,442,762 | -0.70(-1.04%) |
Dec 14, 2022 | 67.29 | 67.87 | 66.41 | 66.98 | 5,402,737 | -0.09(-0.14%) |
Dec 13, 2022 | 67.71 | 68.19 | 66.38 | 67.08 | 4,647,050 | +0.17(+0.25%) |
Dec 12, 2022 | 65.70 | 66.98 | 65.27 | 66.91 | 6,150,546 | +2.52(+3.91%) |
Dec 09, 2022 | 64.36 | 64.75 | 64.08 | 64.39 | 3,679,517 | -0.30(-0.47%) |
Dec 08, 2022 | 64.38 | 65.12 | 64.16 | 64.70 | 3,893,899 | +0.17(+0.26%) |
Dec 07, 2022 | 64.38 | 65.25 | 64.28 | 64.53 | 5,154,079 | +0.02(+0.03%) |
Dec 06, 2022 | 63.91 | 64.53 | 63.85 | 64.51 | 6,992,067 | +0.94(+1.48%) |
Dec 05, 2022 | 62.91 | 63.84 | 62.82 | 63.56 | 4,544,736 | +0.13(+0.21%) |
Dec 02, 2022 | 63.23 | 63.62 | 62.91 | 63.43 | 4,250,344 | -0.36(-0.56%) |
Dec 01, 2022 | 64.00 | 64.58 | 63.26 | 63.79 | 5,103,385 | +0.08(+0.12%) |
Nov 30, 2022 | 61.81 | 63.89 | 61.67 | 63.72 | 8,770,673 | +1.80(+2.91%) |
Nov 29, 2022 | 61.66 | 61.94 | 61.26 | 61.92 | 4,679,001 | -0.10(-0.17%) |
Nov 28, 2022 | 62.56 | 62.90 | 61.77 | 62.02 | 5,209,983 | -1.01(-1.60%) |
Nov 25, 2022 | 62.76 | 63.29 | 62.67 | 63.03 | 1,524,046 | +0.52(+0.83%) |
Nov 23, 2022 | 62.00 | 62.53 | 61.79 | 62.51 | 4,140,513 | +0.39(+0.62%) |
Nov 22, 2022 | 62.16 | 62.59 | 61.75 | 62.12 | 3,992,439 | +0.21(+0.33%) |
Nov 21, 2022 | 61.59 | 62.09 | 61.33 | 61.92 | 5,134,568 | +0.15(+0.24%) |
Nov 18, 2022 | 60.95 | 61.82 | 60.67 | 61.77 | 5,523,418 | +1.25(+2.07%) |
Nov 17, 2022 | 60.88 | 61.28 | 60.22 | 60.51 | 4,790,039 | -0.85(-1.38%) |
Nov 16, 2022 | 61.52 | 61.95 | 61.03 | 61.36 | 5,727,295 | -0.06(-0.09%) |
Nov 15, 2022 | 60.86 | 61.46 | 60.27 | 61.42 | 6,335,510 | +1.26(+2.09%) |
Nov 14, 2022 | 61.03 | 61.37 | 60.14 | 60.16 | 5,536,434 | -0.51(-0.85%) |
Nov 11, 2022 | 61.38 | 61.42 | 60.14 | 60.67 | 4,976,967 | -0.58(-0.94%) |
Nov 10, 2022 | 60.59 | 61.33 | 59.61 | 61.25 | 5,517,742 | +2.12(+3.58%) |
Nov 09, 2022 | 59.53 | 60.00 | 59.01 | 59.13 | 3,652,684 | -0.48(-0.80%) |
Nov 08, 2022 | 59.24 | 60.00 | 59.09 | 59.61 | 3,590,567 | +0.55(+0.93%) |
Nov 07, 2022 | 60.42 | 60.42 | 58.18 | 59.06 | 5,375,173 | -1.44(-2.39%) |
Nov 04, 2022 | 60.59 | 60.86 | 59.61 | 60.50 | 3,800,486 | +0.06(+0.09%) |
Nov 03, 2022 | 59.90 | 61.00 | 59.54 | 60.45 | 4,466,497 | +0.05(+0.08%) |
Nov 02, 2022 | 60.90 | 60.37 | 60.40 | 4,601,594 | -0.68(-1.11%) | |
Nov 01, 2022 | 61.30 | 61.57 | 60.57 | 61.08 | 3,427,647 | +0.05(+0.08%) |
Oct 31, 2022 | 61.51 | 61.78 | 60.73 | 61.03 | 5,422,912 | -0.80(-1.30%) |
Oct 28, 2022 | 61.06 | 62.56 | 61.06 | 61.84 | 4,838,463 | +1.09(+1.80%) |
Oct 27, 2022 | 61.95 | 62.35 | 60.60 | 60.75 | 7,624,105 | -0.44(-0.72%) |
Oct 26, 2022 | 61.52 | 61.93 | 60.70 | 61.18 | 4,627,204 | -0.07(-0.12%) |
Oct 25, 2022 | 60.30 | 61.32 | 60.29 | 61.26 | 4,026,344 | +1.05(+1.75%) |
Oct 24, 2022 | 60.23 | 60.62 | 59.48 | 60.21 | 4,642,314 | +0.08(+0.14%) |
Oct 21, 2022 | 59.25 | 60.40 | 59.06 | 60.12 | 5,606,407 | +0.93(+1.57%) |
Oct 20, 2022 | 60.62 | 60.62 | 59.09 | 59.19 | 4,397,169 | -1.11(-1.84%) |
Oct 19, 2022 | 60.17 | 60.70 | 59.82 | 60.30 | 3,388,989 | -0.65(-1.07%) |
Oct 18, 2022 | 60.75 | 61.38 | 60.42 | 60.95 | 4,121,250 | +1.03(+1.73%) |
Oct 17, 2022 | 59.73 | 60.73 | 59.73 | 59.92 | 4,311,392 | +0.72(+1.21%) |
Oct 14, 2022 | 60.26 | 61.30 | 58.91 | 59.20 | 5,449,960 | -0.50(-0.84%) |
Oct 13, 2022 | 56.82 | 59.79 | 56.59 | 59.70 | 5,629,136 | +2.38(+4.15%) |
Oct 12, 2022 | 59.24 | 59.45 | 57.31 | 57.32 | 5,435,710 | -1.99(-3.36%) |
Oct 11, 2022 | 59.33 | 60.17 | 59.07 | 59.32 | 4,191,405 | -0.33(-0.55%) |
Oct 10, 2022 | 59.90 | 60.57 | 59.60 | 59.65 | 3,157,838 | -0.12(-0.20%) |
Oct 07, 2022 | 61.36 | 61.51 | 59.46 | 59.77 | 5,245,518 | -1.50(-2.45%) |
Oct 06, 2022 | 63.85 | 63.92 | 61.21 | 61.27 | 7,134,304 | -2.80(-4.37%) |
Oct 05, 2022 | 65.22 | 65.22 | 63.39 | 64.06 | 4,324,087 | -1.83(-2.77%) |
Oct 04, 2022 | 65.12 | 66.28 | 64.62 | 65.89 | 4,850,812 | +0.89(+1.38%) |