Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.65 | 71.37 | 70.23 | 70.91 | 1,606,404 | -0.14(-0.19%) |
Dec 29, 2022 | 69.23 | 71.34 | 69.21 | 71.05 | 854,796 | +1.63(+2.35%) |
Dec 28, 2022 | 71.16 | 71.25 | 69.25 | 69.42 | 881,564 | -1.87(-2.63%) |
Dec 27, 2022 | 71.00 | 71.39 | 70.48 | 71.29 | 737,042 | +0.51(+0.72%) |
Dec 23, 2022 | 68.71 | 70.85 | 68.64 | 70.78 | 914,271 | +2.56(+3.75%) |
Dec 22, 2022 | 69.35 | 69.78 | 66.72 | 68.22 | 1,424,294 | -1.32(-1.90%) |
Dec 21, 2022 | 68.46 | 69.63 | 67.71 | 69.54 | 1,724,422 | +2.22(+3.30%) |
Dec 20, 2022 | 66.65 | 67.59 | 66.39 | 67.33 | 1,361,929 | +0.71(+1.07%) |
Dec 19, 2022 | 68.13 | 68.38 | 66.02 | 66.61 | 1,021,191 | -1.02(-1.51%) |
Dec 16, 2022 | 67.09 | 68.04 | 66.32 | 67.63 | 3,854,252 | -0.97(-1.42%) |
Dec 15, 2022 | 69.54 | 69.81 | 67.98 | 68.61 | 1,267,551 | -2.08(-2.95%) |
Dec 14, 2022 | 70.70 | 71.38 | 68.68 | 70.69 | 1,841,076 | +0.51(+0.73%) |
Dec 13, 2022 | 69.65 | 70.24 | 68.50 | 70.18 | 1,953,821 | +2.24(+3.29%) |
Dec 12, 2022 | 66.68 | 67.94 | 66.52 | 67.94 | 1,076,584 | +1.74(+2.62%) |
Dec 09, 2022 | 65.70 | 67.07 | 65.36 | 66.21 | 1,697,005 | +0.34(+0.51%) |
Dec 08, 2022 | 67.34 | 67.57 | 65.36 | 65.87 | 1,389,765 | -0.29(-0.44%) |
Dec 07, 2022 | 67.15 | 67.93 | 66.02 | 66.16 | 1,770,943 | -1.04(-1.55%) |
Dec 06, 2022 | 69.10 | 70.13 | 66.41 | 67.20 | 1,728,796 | -2.27(-3.26%) |
Dec 05, 2022 | 73.31 | 73.39 | 68.99 | 69.47 | 1,553,887 | -3.08(-4.24%) |
Dec 02, 2022 | 71.44 | 72.85 | 71.34 | 72.55 | 1,183,774 | +0.23(+0.32%) |
Dec 01, 2022 | 72.36 | 73.45 | 72.00 | 72.31 | 1,406,161 | +0.54(+0.75%) |
Nov 30, 2022 | 71.85 | 72.07 | 70.31 | 71.77 | 3,424,647 | +0.65(+0.91%) |
Nov 29, 2022 | 70.56 | 71.16 | 69.73 | 71.13 | 1,591,909 | +1.38(+1.98%) |
Nov 28, 2022 | 68.86 | 70.58 | 68.40 | 69.75 | 1,102,764 | -0.98(-1.39%) |
Nov 25, 2022 | 71.46 | 71.70 | 70.61 | 70.73 | 386,258 | -0.08(-0.11%) |
Nov 23, 2022 | 70.48 | 71.10 | 70.06 | 70.81 | 969,065 | -0.62(-0.86%) |
Nov 22, 2022 | 69.53 | 71.78 | 69.19 | 71.43 | 1,474,501 | +3.28(+4.81%) |
Nov 21, 2022 | 68.48 | 68.77 | 65.87 | 68.15 | 1,464,929 | -1.64(-2.35%) |
Nov 18, 2022 | 67.64 | 70.04 | 66.25 | 69.79 | 3,016,943 | +1.31(+1.92%) |
Nov 17, 2022 | 68.60 | 68.77 | 67.31 | 68.47 | 1,043,148 | -1.14(-1.64%) |
Nov 16, 2022 | 70.69 | 71.43 | 68.75 | 69.61 | 1,438,813 | -1.97(-2.75%) |
Nov 15, 2022 | 70.06 | 71.81 | 69.67 | 71.58 | 1,153,068 | +2.20(+3.17%) |
Nov 14, 2022 | 69.70 | 70.91 | 69.36 | 69.38 | 1,246,373 | -0.70(-1.01%) |
Nov 11, 2022 | 70.29 | 71.19 | 68.85 | 70.09 | 1,433,517 | +1.01(+1.47%) |
Nov 10, 2022 | 67.56 | 69.54 | 66.25 | 69.07 | 1,685,225 | +3.16(+4.80%) |
Nov 09, 2022 | 68.68 | 68.99 | 65.85 | 65.91 | 1,867,036 | -3.74(-5.37%) |
Nov 08, 2022 | 69.00 | 69.99 | 68.31 | 69.65 | 1,618,509 | +0.82(+1.19%) |
Nov 07, 2022 | 68.22 | 69.64 | 67.57 | 68.83 | 1,981,104 | +0.94(+1.38%) |
Nov 04, 2022 | 69.13 | 70.38 | 67.03 | 67.89 | 2,270,618 | +0.66(+0.98%) |
Nov 03, 2022 | 64.28 | 69.03 | 63.50 | 67.24 | 2,778,619 | +2.60(+4.01%) |
Nov 02, 2022 | 65.68 | 64.64 | 2,085,984 | -1.45(-2.19%) | ||
Nov 01, 2022 | 66.98 | 67.24 | 65.64 | 66.09 | 1,494,613 | +0.13(+0.19%) |
Oct 31, 2022 | 64.22 | 66.37 | 64.22 | 65.97 | 1,461,078 | +1.17(+1.80%) |
Oct 28, 2022 | 65.59 | 65.94 | 63.35 | 64.80 | 1,236,801 | -0.38(-0.58%) |
Oct 27, 2022 | 65.75 | 66.11 | 64.91 | 65.17 | 1,724,943 | +0.57(+0.88%) |
Oct 26, 2022 | 64.50 | 65.65 | 64.14 | 64.61 | 1,794,175 | +0.57(+0.88%) |
Oct 25, 2022 | 63.56 | 64.09 | 62.85 | 64.04 | 2,241,679 | +0.43(+0.68%) |
Oct 24, 2022 | 65.44 | 65.61 | 63.38 | 63.61 | 1,989,414 | -1.46(-2.24%) |
Oct 21, 2022 | 63.69 | 65.28 | 62.36 | 65.07 | 1,476,191 | +1.94(+3.07%) |
Oct 20, 2022 | 64.75 | 64.75 | 62.55 | 63.13 | 1,809,305 | -1.30(-2.01%) |
Oct 19, 2022 | 64.44 | 65.37 | 64.02 | 64.43 | 1,998,907 | -0.02(-0.03%) |
Oct 18, 2022 | 64.26 | 65.34 | 63.12 | 64.44 | 1,776,397 | +1.02(+1.60%) |
Oct 17, 2022 | 63.37 | 64.01 | 62.80 | 63.43 | 1,894,562 | +1.08(+1.72%) |
Oct 14, 2022 | 65.06 | 65.81 | 62.20 | 62.35 | 2,227,929 | -3.28(-5.00%) |
Oct 13, 2022 | 61.30 | 65.81 | 61.25 | 65.63 | 2,500,764 | +3.40(+5.46%) |
Oct 12, 2022 | 62.69 | 63.15 | 61.69 | 62.24 | 2,844,731 | -0.97(-1.53%) |
Oct 11, 2022 | 60.38 | 63.50 | 60.23 | 63.21 | 51,084,056 | +2.39(+3.93%) |
Oct 10, 2022 | 60.95 | 62.75 | 60.38 | 60.82 | 2,989,325 | -0.39(-0.64%) |
Oct 07, 2022 | 61.80 | 62.35 | 60.22 | 61.21 | 3,663,222 | -1.06(-1.70%) |
Oct 06, 2022 | 62.87 | 64.19 | 62.24 | 62.27 | 1,308,758 | -1.21(-1.91%) |
Oct 05, 2022 | 62.03 | 63.99 | 60.77 | 63.48 | 2,103,348 | +0.73(+1.16%) |
Oct 04, 2022 | 62.11 | 63.00 | 61.78 | 62.75 | 2,158,740 | +2.29(+3.79%) |