Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 65.82 | 66.16 | 64.80 | 65.29 | 76,872 | -0.96(-1.45%) |
Dec 29, 2022 | 63.70 | 66.35 | 62.50 | 66.25 | 210,885 | +3.57(+5.70%) |
Dec 28, 2022 | 64.74 | 64.90 | 62.54 | 62.68 | 67,037 | -1.82(-2.82%) |
Dec 27, 2022 | 64.06 | 64.89 | 63.17 | 64.50 | 93,532 | +0.67(+1.05%) |
Dec 23, 2022 | 63.95 | 63.95 | 62.89 | 63.83 | 70,077 | +0.18(+0.28%) |
Dec 22, 2022 | 66.52 | 66.52 | 62.19 | 63.65 | 163,060 | -3.86(-5.72%) |
Dec 21, 2022 | 66.46 | 68.23 | 66.00 | 67.51 | 97,476 | +1.60(+2.43%) |
Dec 20, 2022 | 65.00 | 66.12 | 65.00 | 65.91 | 66,084 | +0.41(+0.63%) |
Dec 19, 2022 | 66.48 | 66.48 | 64.88 | 65.50 | 116,612 | -0.50(-0.76%) |
Dec 16, 2022 | 66.96 | 68.50 | 65.74 | 66.00 | 771,691 | -1.74(-2.57%) |
Dec 15, 2022 | 68.11 | 70.66 | 67.28 | 67.74 | 209,591 | -1.49(-2.15%) |
Dec 14, 2022 | 71.04 | 71.57 | 68.96 | 69.23 | 104,247 | -1.48(-2.09%) |
Dec 13, 2022 | 73.26 | 73.55 | 70.60 | 70.71 | 115,091 | +0.16(+0.23%) |
Dec 12, 2022 | 69.56 | 70.81 | 69.06 | 70.55 | 80,213 | +0.97(+1.39%) |
Dec 09, 2022 | 73.38 | 74.10 | 69.38 | 69.58 | 89,791 | -4.21(-5.71%) |
Dec 08, 2022 | 71.62 | 73.85 | 70.33 | 73.79 | 131,066 | +2.43(+3.41%) |
Dec 07, 2022 | 73.75 | 74.29 | 70.97 | 71.36 | 154,808 | -2.59(-3.50%) |
Dec 06, 2022 | 72.92 | 74.05 | 72.41 | 73.95 | 143,598 | +0.72(+0.98%) |
Dec 05, 2022 | 73.71 | 74.39 | 72.40 | 73.23 | 111,207 | -1.34(-1.80%) |
Dec 02, 2022 | 71.22 | 74.69 | 70.69 | 74.57 | 108,346 | +1.90(+2.61%) |
Dec 01, 2022 | 71.71 | 72.97 | 71.39 | 72.67 | 108,178 | +1.08(+1.51%) |
Nov 30, 2022 | 69.69 | 71.87 | 68.81 | 71.59 | 169,416 | +2.38(+3.44%) |
Nov 29, 2022 | 69.72 | 70.21 | 68.76 | 69.21 | 103,497 | +0.07(+0.10%) |
Nov 28, 2022 | 70.71 | 70.79 | 68.91 | 69.14 | 60,416 | -2.34(-3.27%) |
Nov 25, 2022 | 71.59 | 72.40 | 71.17 | 71.48 | 40,197 | -0.65(-0.90%) |
Nov 23, 2022 | 72.71 | 72.93 | 71.42 | 72.13 | 64,981 | -0.84(-1.15%) |
Nov 22, 2022 | 73.05 | 73.33 | 71.90 | 72.97 | 83,630 | +0.01(+0.01%) |
Nov 21, 2022 | 73.39 | 73.84 | 72.10 | 72.96 | 87,818 | -1.09(-1.47%) |
Nov 18, 2022 | 74.48 | 74.70 | 73.31 | 74.05 | 132,814 | +0.85(+1.16%) |
Nov 17, 2022 | 71.14 | 73.27 | 70.75 | 73.20 | 83,439 | +0.76(+1.05%) |
Nov 16, 2022 | 74.25 | 74.25 | 71.40 | 72.44 | 221,857 | -1.77(-2.39%) |
Nov 15, 2022 | 74.31 | 75.59 | 73.24 | 74.21 | 148,542 | +1.30(+1.78%) |
Nov 14, 2022 | 72.06 | 74.17 | 70.91 | 72.91 | 211,219 | +0.35(+0.48%) |
Nov 11, 2022 | 72.39 | 73.00 | 71.09 | 72.56 | 167,160 | +0.84(+1.17%) |
Nov 10, 2022 | 69.96 | 71.84 | 69.61 | 71.72 | 299,749 | +4.44(+6.60%) |
Nov 09, 2022 | 67.93 | 68.66 | 66.74 | 67.28 | 175,199 | -1.53(-2.22%) |
Nov 08, 2022 | 68.00 | 69.02 | 66.54 | 68.81 | 271,825 | +1.02(+1.50%) |
Nov 07, 2022 | 65.90 | 68.17 | 64.92 | 67.79 | 296,811 | +2.08(+3.17%) |
Nov 04, 2022 | 61.76 | 66.00 | 61.76 | 65.71 | 346,283 | +5.15(+8.50%) |
Nov 03, 2022 | 61.58 | 61.64 | 57.01 | 60.56 | 357,306 | -2.40(-3.81%) |
Nov 02, 2022 | 63.02 | 67.02 | 62.27 | 62.96 | 430,748 | +3.29(+5.51%) |
Nov 01, 2022 | 59.08 | 59.90 | 58.37 | 59.67 | 264,837 | +1.25(+2.14%) |
Oct 31, 2022 | 56.79 | 58.70 | 56.61 | 58.42 | 256,610 | +1.19(+2.08%) |
Oct 28, 2022 | 57.04 | 57.70 | 56.06 | 57.23 | 394,990 | +0.60(+1.06%) |
Oct 27, 2022 | 56.99 | 57.98 | 55.56 | 56.63 | 282,208 | +0.28(+0.50%) |
Oct 26, 2022 | 56.92 | 57.47 | 55.65 | 56.35 | 215,794 | -0.05(-0.09%) |
Oct 25, 2022 | 56.26 | 57.80 | 56.24 | 56.40 | 215,402 | +0.15(+0.27%) |
Oct 24, 2022 | 56.23 | 57.20 | 55.77 | 56.25 | 186,075 | +0.40(+0.72%) |
Oct 21, 2022 | 55.02 | 56.08 | 54.74 | 55.85 | 171,254 | +0.83(+1.51%) |
Oct 20, 2022 | 56.35 | 57.02 | 54.75 | 55.02 | 137,891 | -1.23(-2.19%) |
Oct 19, 2022 | 56.40 | 57.00 | 55.33 | 56.25 | 93,114 | -0.56(-0.99%) |
Oct 18, 2022 | 57.00 | 57.81 | 56.41 | 56.81 | 124,281 | +1.22(+2.19%) |
Oct 17, 2022 | 55.25 | 56.04 | 55.01 | 55.59 | 170,880 | +1.58(+2.93%) |
Oct 14, 2022 | 55.36 | 55.55 | 53.90 | 54.01 | 145,005 | -0.54(-0.99%) |
Oct 13, 2022 | 52.78 | 55.14 | 52.77 | 54.55 | 165,188 | +0.19(+0.35%) |
Oct 12, 2022 | 55.43 | 55.60 | 54.29 | 54.36 | 78,276 | -0.81(-1.47%) |
Oct 11, 2022 | 54.63 | 56.10 | 54.63 | 55.17 | 278,989 | +0.17(+0.31%) |
Oct 10, 2022 | 54.77 | 55.43 | 54.10 | 55.00 | 198,310 | +0.25(+0.46%) |
Oct 07, 2022 | 55.31 | 56.34 | 54.30 | 54.75 | 213,519 | -1.14(-2.04%) |
Oct 06, 2022 | 55.57 | 56.94 | 54.63 | 55.89 | 224,429 | +0.40(+0.72%) |
Oct 05, 2022 | 54.75 | 56.01 | 53.94 | 55.49 | 263,059 | +0.24(+0.43%) |
Oct 04, 2022 | 53.89 | 55.33 | 53.33 | 55.25 | 596,115 | +2.68(+5.10%) |