Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 71.11 | 71.54 | 70.50 | 70.58 | 85,129 | -0.81(-1.14%) |
Dec 29, 2022 | 70.87 | 71.95 | 70.67 | 71.39 | 79,105 | +0.59(+0.83%) |
Dec 28, 2022 | 71.26 | 72.21 | 70.81 | 70.81 | 93,854 | -0.64(-0.90%) |
Dec 27, 2022 | 71.51 | 71.84 | 70.76 | 71.45 | 82,446 | +0.47(+0.67%) |
Dec 23, 2022 | 70.86 | 72.26 | 70.67 | 70.98 | 72,131 | +0.29(+0.41%) |
Dec 22, 2022 | 70.62 | 70.86 | 69.65 | 70.68 | 106,490 | -0.01(-0.01%) |
Dec 21, 2022 | 69.66 | 70.90 | 69.66 | 70.69 | 98,626 | +1.60(+2.31%) |
Dec 20, 2022 | 69.06 | 69.67 | 68.45 | 69.09 | 55,691 | +0.41(+0.59%) |
Dec 19, 2022 | 67.50 | 69.25 | 67.50 | 68.69 | 97,251 | +1.44(+2.14%) |
Dec 16, 2022 | 66.46 | 68.00 | 65.88 | 67.25 | 354,189 | +0.89(+1.34%) |
Dec 15, 2022 | 67.45 | 68.32 | 66.09 | 66.36 | 117,212 | -1.47(-2.16%) |
Dec 14, 2022 | 68.52 | 69.11 | 67.67 | 67.83 | 91,865 | -0.54(-0.79%) |
Dec 13, 2022 | 70.59 | 70.91 | 68.35 | 68.37 | 94,806 | -1.22(-1.75%) |
Dec 12, 2022 | 68.74 | 70.26 | 68.34 | 69.59 | 154,926 | +1.01(+1.48%) |
Dec 09, 2022 | 68.23 | 69.19 | 67.69 | 68.57 | 94,073 | +0.38(+0.55%) |
Dec 08, 2022 | 68.57 | 69.04 | 67.92 | 68.20 | 56,385 | -0.01(-0.01%) |
Dec 07, 2022 | 68.62 | 68.97 | 68.00 | 68.20 | 84,040 | -0.40(-0.58%) |
Dec 06, 2022 | 68.92 | 68.92 | 67.57 | 68.60 | 50,012 | +0.14(+0.21%) |
Dec 05, 2022 | 70.01 | 70.16 | 68.04 | 68.46 | 79,081 | -2.16(-3.05%) |
Dec 02, 2022 | 70.61 | 71.38 | 70.11 | 70.62 | 38,624 | -0.67(-0.94%) |
Dec 01, 2022 | 71.91 | 71.94 | 70.10 | 71.29 | 53,399 | -0.21(-0.29%) |
Nov 30, 2022 | 70.28 | 72.11 | 69.38 | 71.50 | 91,678 | +1.22(+1.74%) |
Nov 29, 2022 | 70.66 | 70.86 | 69.91 | 70.28 | 50,402 | -0.06(-0.08%) |
Nov 28, 2022 | 70.92 | 71.25 | 70.01 | 70.33 | 49,540 | -0.73(-1.02%) |
Nov 25, 2022 | 70.82 | 71.19 | 70.76 | 71.06 | 18,891 | +0.50(+0.71%) |
Nov 23, 2022 | 70.85 | 71.17 | 70.47 | 70.56 | 43,984 | -0.62(-0.88%) |
Nov 22, 2022 | 70.88 | 71.82 | 70.71 | 71.18 | 47,765 | +0.55(+0.78%) |
Nov 21, 2022 | 70.12 | 71.37 | 70.12 | 70.64 | 45,848 | +0.33(+0.47%) |
Nov 18, 2022 | 71.20 | 71.34 | 69.80 | 70.30 | 35,514 | +0.28(+0.41%) |
Nov 17, 2022 | 69.93 | 70.22 | 69.69 | 70.02 | 30,534 | -0.15(-0.22%) |
Nov 16, 2022 | 70.53 | 70.63 | 69.80 | 70.17 | 41,227 | -0.52(-0.74%) |
Nov 15, 2022 | 70.80 | 72.29 | 70.41 | 70.69 | 45,818 | +0.64(+0.92%) |
Nov 14, 2022 | 70.77 | 71.43 | 70.00 | 70.05 | 42,617 | -0.79(-1.11%) |
Nov 11, 2022 | 72.49 | 72.53 | 70.48 | 70.83 | 47,958 | -1.12(-1.55%) |
Nov 10, 2022 | 71.22 | 72.95 | 71.22 | 71.95 | 107,861 | +1.04(+1.47%) |
Nov 09, 2022 | 71.74 | 71.74 | 70.50 | 70.91 | 30,379 | -0.91(-1.26%) |
Nov 08, 2022 | 71.83 | 72.48 | 71.28 | 71.82 | 37,622 | +0.37(+0.52%) |
Nov 07, 2022 | 72.05 | 72.05 | 71.32 | 71.45 | 61,551 | -0.13(-0.18%) |
Nov 04, 2022 | 71.08 | 72.08 | 70.76 | 71.58 | 63,884 | +1.00(+1.42%) |
Nov 03, 2022 | 70.53 | 70.66 | 69.17 | 70.58 | 40,902 | -0.46(-0.65%) |
Nov 02, 2022 | 72.49 | 70.75 | 71.04 | 71,682 | -1.29(-1.78%) | |
Nov 01, 2022 | 73.19 | 73.30 | 72.22 | 72.33 | 62,075 | -0.38(-0.52%) |
Oct 31, 2022 | 72.31 | 73.11 | 71.70 | 72.71 | 76,499 | +0.25(+0.34%) |
Oct 28, 2022 | 70.47 | 72.52 | 70.17 | 72.46 | 90,329 | +2.18(+3.11%) |
Oct 27, 2022 | 70.37 | 71.39 | 70.16 | 70.28 | 75,865 | +0.03(+0.04%) |
Oct 26, 2022 | 71.21 | 71.72 | 70.12 | 70.25 | 81,097 | -0.44(-0.63%) |
Oct 25, 2022 | 70.46 | 71.41 | 69.06 | 70.69 | 122,925 | +0.59(+0.84%) |
Oct 24, 2022 | 68.39 | 71.70 | 68.30 | 70.11 | 141,676 | +1.60(+2.33%) |
Oct 21, 2022 | 69.07 | 69.07 | 66.13 | 68.51 | 65,997 | -0.11(-0.17%) |
Oct 20, 2022 | 68.33 | 70.88 | 66.73 | 68.62 | 220,562 | +3.55(+5.45%) |
Oct 19, 2022 | 66.36 | 66.37 | 64.28 | 65.07 | 55,279 | -1.11(-1.67%) |
Oct 18, 2022 | 66.98 | 67.92 | 65.95 | 66.18 | 80,678 | +0.25(+0.37%) |
Oct 17, 2022 | 65.58 | 66.20 | 64.59 | 65.93 | 120,145 | +1.19(+1.84%) |
Oct 14, 2022 | 65.76 | 67.19 | 64.21 | 64.74 | 86,404 | -1.86(-2.80%) |
Oct 13, 2022 | 62.81 | 66.76 | 62.81 | 66.61 | 79,266 | +3.35(+5.29%) |
Oct 12, 2022 | 62.96 | 63.66 | 62.42 | 63.26 | 81,836 | +0.28(+0.45%) |
Oct 11, 2022 | 62.44 | 63.26 | 62.27 | 62.97 | 54,366 | +0.54(+0.86%) |
Oct 10, 2022 | 62.45 | 62.93 | 62.13 | 62.44 | 36,571 | +0.46(+0.75%) |
Oct 07, 2022 | 63.31 | 63.31 | 61.82 | 61.97 | 49,066 | -1.48(-2.34%) |
Oct 06, 2022 | 63.02 | 64.04 | 62.61 | 63.46 | 65,157 | +0.44(+0.69%) |
Oct 05, 2022 | 62.82 | 63.50 | 62.65 | 63.02 | 47,929 | -0.38(-0.59%) |
Oct 04, 2022 | 62.38 | 63.63 | 62.38 | 63.40 | 43,711 | +1.64(+2.65%) |