Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.61 | 68.70 | 67.31 | 67.88 | 3,062,208 | -0.74(-1.08%) |
Dec 29, 2022 | 68.40 | 68.90 | 68.34 | 68.62 | 2,490,266 | +0.51(+0.75%) |
Dec 28, 2022 | 68.84 | 69.23 | 67.94 | 68.11 | 2,400,402 | -0.59(-0.86%) |
Dec 27, 2022 | 68.21 | 68.85 | 67.87 | 68.70 | 3,874,293 | +0.50(+0.74%) |
Dec 23, 2022 | 67.15 | 68.21 | 67.15 | 68.20 | 3,136,647 | +0.93(+1.38%) |
Dec 22, 2022 | 67.15 | 67.39 | 66.25 | 67.26 | 3,730,313 | +0.03(+0.04%) |
Dec 21, 2022 | 66.36 | 67.67 | 66.18 | 67.24 | 7,080,185 | +1.20(+1.81%) |
Dec 20, 2022 | 65.45 | 66.54 | 65.09 | 66.04 | 5,197,474 | +0.53(+0.81%) |
Dec 19, 2022 | 65.75 | 66.03 | 65.12 | 65.51 | 4,584,841 | -0.49(-0.75%) |
Dec 16, 2022 | 66.50 | 66.76 | 65.02 | 66.00 | 19,429,686 | -0.89(-1.34%) |
Dec 15, 2022 | 67.16 | 67.84 | 66.71 | 66.89 | 6,384,325 | -0.70(-1.04%) |
Dec 14, 2022 | 67.90 | 68.49 | 67.02 | 67.60 | 5,353,733 | -0.09(-0.14%) |
Dec 13, 2022 | 68.33 | 68.81 | 66.99 | 67.69 | 4,604,900 | +0.17(+0.25%) |
Dec 12, 2022 | 66.30 | 67.60 | 65.87 | 67.52 | 6,094,758 | +2.54(+3.91%) |
Dec 09, 2022 | 64.95 | 65.34 | 64.67 | 64.98 | 3,646,143 | -0.30(-0.47%) |
Dec 08, 2022 | 64.97 | 65.72 | 64.75 | 65.29 | 3,858,580 | +0.17(+0.26%) |
Dec 07, 2022 | 64.97 | 65.85 | 64.86 | 65.12 | 5,107,330 | +0.02(+0.03%) |
Dec 06, 2022 | 64.50 | 65.13 | 64.43 | 65.10 | 6,928,646 | +0.95(+1.48%) |
Dec 05, 2022 | 63.49 | 64.42 | 63.40 | 64.15 | 4,503,514 | +0.13(+0.21%) |
Dec 02, 2022 | 63.80 | 64.20 | 63.48 | 64.01 | 4,211,792 | -0.36(-0.56%) |
Dec 01, 2022 | 64.58 | 65.17 | 63.84 | 64.37 | 5,057,096 | +0.08(+0.12%) |
Nov 30, 2022 | 62.38 | 64.47 | 62.24 | 64.30 | 8,691,121 | +1.82(+2.91%) |
Nov 29, 2022 | 62.23 | 62.51 | 61.82 | 62.48 | 4,636,561 | -0.10(-0.17%) |
Nov 28, 2022 | 63.13 | 63.47 | 62.34 | 62.59 | 5,162,727 | -1.02(-1.60%) |
Nov 25, 2022 | 63.34 | 63.87 | 63.24 | 63.60 | 1,510,223 | +0.52(+0.83%) |
Nov 23, 2022 | 62.57 | 63.10 | 62.36 | 63.08 | 4,102,958 | +0.39(+0.62%) |
Nov 22, 2022 | 62.73 | 63.16 | 62.31 | 62.69 | 3,956,226 | +0.21(+0.33%) |
Nov 21, 2022 | 62.15 | 62.66 | 61.89 | 62.48 | 5,087,996 | +0.15(+0.24%) |
Nov 18, 2022 | 61.50 | 62.39 | 61.23 | 62.33 | 5,473,319 | +1.26(+2.07%) |
Nov 17, 2022 | 61.43 | 61.84 | 60.77 | 61.07 | 4,746,592 | -0.86(-1.38%) |
Nov 16, 2022 | 62.08 | 62.52 | 61.59 | 61.92 | 5,675,347 | -0.06(-0.09%) |
Nov 15, 2022 | 61.41 | 62.03 | 60.82 | 61.98 | 6,278,045 | +1.27(+2.09%) |
Nov 14, 2022 | 61.58 | 61.94 | 60.69 | 60.71 | 5,486,217 | -0.52(-0.84%) |
Nov 11, 2022 | 61.94 | 61.98 | 60.69 | 61.23 | 4,931,825 | -0.58(-0.94%) |
Nov 10, 2022 | 61.14 | 61.89 | 60.15 | 61.81 | 5,467,695 | +2.14(+3.58%) |
Nov 09, 2022 | 60.08 | 60.55 | 59.55 | 59.67 | 3,619,553 | -0.48(-0.80%) |
Nov 08, 2022 | 59.78 | 60.55 | 59.63 | 60.15 | 3,557,999 | +0.55(+0.93%) |
Nov 07, 2022 | 60.97 | 60.97 | 58.72 | 59.60 | 5,326,418 | -1.46(-2.39%) |
Nov 04, 2022 | 61.14 | 61.41 | 60.15 | 61.06 | 3,766,014 | +0.06(+0.09%) |
Nov 03, 2022 | 60.45 | 61.56 | 60.09 | 61.00 | 4,425,984 | +0.05(+0.08%) |
Nov 02, 2022 | 61.46 | 60.93 | 60.95 | 4,559,856 | -0.69(-1.11%) | |
Nov 01, 2022 | 61.87 | 62.13 | 61.12 | 61.64 | 3,396,557 | +0.05(+0.08%) |
Oct 31, 2022 | 62.07 | 62.35 | 61.28 | 61.59 | 5,373,724 | -0.81(-1.30%) |
Oct 28, 2022 | 61.62 | 63.14 | 61.62 | 62.40 | 4,794,576 | +1.10(+1.80%) |
Oct 27, 2022 | 62.52 | 62.92 | 61.16 | 61.30 | 7,554,953 | -0.44(-0.72%) |
Oct 26, 2022 | 62.08 | 62.50 | 61.25 | 61.74 | 4,585,234 | -0.08(-0.12%) |
Oct 25, 2022 | 60.85 | 61.88 | 60.84 | 61.82 | 3,989,824 | +1.06(+1.75%) |
Oct 24, 2022 | 60.78 | 61.18 | 60.02 | 60.76 | 4,600,206 | +0.08(+0.14%) |
Oct 21, 2022 | 59.79 | 60.95 | 59.60 | 60.67 | 5,555,555 | +0.94(+1.57%) |
Oct 20, 2022 | 61.18 | 61.18 | 59.63 | 59.73 | 4,357,286 | -1.12(-1.84%) |
Oct 19, 2022 | 60.72 | 61.25 | 60.37 | 60.85 | 3,358,250 | -0.66(-1.07%) |
Oct 18, 2022 | 61.30 | 61.95 | 60.97 | 61.51 | 4,083,869 | +1.04(+1.73%) |
Oct 17, 2022 | 60.28 | 61.28 | 60.28 | 60.46 | 4,272,286 | +0.72(+1.21%) |
Oct 14, 2022 | 60.81 | 61.87 | 59.45 | 59.74 | 5,400,527 | -0.51(-0.84%) |
Oct 13, 2022 | 57.34 | 60.33 | 57.11 | 60.25 | 5,578,078 | +2.40(+4.15%) |
Oct 12, 2022 | 59.78 | 60.00 | 57.83 | 57.85 | 5,386,407 | -2.01(-3.36%) |
Oct 11, 2022 | 59.87 | 60.72 | 59.61 | 59.86 | 4,153,388 | -0.33(-0.55%) |
Oct 10, 2022 | 60.45 | 61.12 | 60.14 | 60.19 | 3,129,195 | -0.12(-0.20%) |
Oct 07, 2022 | 61.92 | 62.07 | 60.00 | 60.31 | 5,197,939 | -1.51(-2.45%) |
Oct 06, 2022 | 64.43 | 64.50 | 61.77 | 61.83 | 7,069,594 | -2.82(-4.36%) |
Oct 05, 2022 | 65.82 | 65.82 | 63.97 | 64.65 | 4,284,866 | -1.84(-2.77%) |
Oct 04, 2022 | 65.71 | 66.88 | 65.21 | 66.49 | 4,806,814 | +0.90(+1.38%) |