Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.63 | 68.63 | 67.05 | 68.27 | 840 | -1.53(-2.19%) |
Dec 29, 2022 | 69.79 | 70.37 | 69.70 | 69.80 | 1,827 | +1.09(+1.58%) |
Dec 28, 2022 | 70.18 | 70.18 | 68.71 | 68.71 | 1,543 | -1.39(-1.98%) |
Dec 27, 2022 | 70.10 | 70.10 | 70.10 | 70.10 | 285 | +0.91(+1.32%) |
Dec 23, 2022 | 67.96 | 69.19 | 67.71 | 69.19 | 5,931 | +1.54(+2.27%) |
Dec 22, 2022 | 67.49 | 67.65 | 65.99 | 67.65 | 9,172 | -0.98(-1.43%) |
Dec 21, 2022 | 67.76 | 68.63 | 67.76 | 68.63 | 1,639 | +1.74(+2.60%) |
Dec 20, 2022 | 66.15 | 66.89 | 66.15 | 66.89 | 1,011 | +0.14(+0.20%) |
Dec 19, 2022 | 66.09 | 67.22 | 66.09 | 66.76 | 625 | -0.69(-1.02%) |
Dec 16, 2022 | 66.86 | 67.44 | 66.37 | 67.44 | 589 | -2.14(-3.07%) |
Dec 15, 2022 | 69.65 | 69.65 | 69.58 | 69.58 | 451 | -2.07(-2.89%) |
Dec 14, 2022 | 72.89 | 72.89 | 70.89 | 71.65 | 1,142 | -0.13(-0.19%) |
Dec 13, 2022 | 70.40 | 71.79 | 70.40 | 71.79 | 296 | +0.57(+0.79%) |
Dec 12, 2022 | 71.22 | 71.22 | 71.22 | 71.22 | 259 | +2.88(+4.21%) |
Dec 09, 2022 | 67.73 | 68.34 | 67.73 | 68.34 | 1,335 | -0.23(-0.34%) |
Dec 08, 2022 | 67.95 | 69.10 | 67.92 | 68.58 | 16,737 | +0.42(+0.62%) |
Dec 07, 2022 | 68.94 | 69.24 | 68.15 | 68.15 | 8,177 | -0.53(-0.78%) |
Dec 06, 2022 | 68.00 | 68.69 | 68.00 | 68.69 | 209 | +0.67(+0.99%) |
Dec 05, 2022 | 68.25 | 68.29 | 67.77 | 68.01 | 1,161 | -0.57(-0.83%) |
Dec 02, 2022 | 67.97 | 69.01 | 67.97 | 68.58 | 1,329 | -0.84(-1.21%) |
Dec 01, 2022 | 69.84 | 71.09 | 69.18 | 69.42 | 2,526 | -0.21(-0.30%) |
Nov 30, 2022 | 66.66 | 69.62 | 66.66 | 69.62 | 1,593 | +3.13(+4.70%) |
Nov 29, 2022 | 67.54 | 67.54 | 66.04 | 66.50 | 723 | -0.90(-1.34%) |
Nov 28, 2022 | 68.01 | 68.01 | 66.90 | 67.40 | 965 | -1.35(-1.96%) |
Nov 25, 2022 | 68.94 | 69.00 | 68.75 | 68.75 | 688 | +0.65(+0.96%) |
Nov 23, 2022 | 67.10 | 68.10 | 67.09 | 68.10 | 660 | +1.40(+2.10%) |
Nov 22, 2022 | 65.58 | 66.70 | 65.58 | 66.70 | 482 | +1.08(+1.65%) |
Nov 21, 2022 | 65.10 | 65.68 | 65.01 | 65.61 | 3,116 | +0.76(+1.17%) |
Nov 18, 2022 | 64.17 | 64.88 | 64.17 | 64.86 | 1,487 | +2.63(+4.23%) |
Nov 17, 2022 | 62.86 | 62.86 | 61.83 | 62.22 | 4,802 | -2.21(-3.43%) |
Nov 16, 2022 | 63.97 | 64.50 | 63.97 | 64.43 | 2,070 | +1.12(+1.77%) |
Nov 15, 2022 | 64.33 | 64.33 | 63.03 | 63.31 | 985 | +1.08(+1.74%) |
Nov 14, 2022 | 63.17 | 63.77 | 62.17 | 62.23 | 15,060 | -1.54(-2.41%) |
Nov 11, 2022 | 65.83 | 65.83 | 62.81 | 63.76 | 4,295 | -1.59(-2.44%) |
Nov 10, 2022 | 62.67 | 65.43 | 62.67 | 65.36 | 7,120 | +5.97(+10.05%) |
Nov 09, 2022 | 60.00 | 60.44 | 59.39 | 59.39 | 1,112 | -1.10(-1.81%) |
Nov 08, 2022 | 60.81 | 60.81 | 60.48 | 60.48 | 610 | +1.03(+1.73%) |
Nov 07, 2022 | 59.72 | 59.78 | 59.44 | 59.46 | 1,379 | -2.20(-3.57%) |
Nov 04, 2022 | 62.04 | 62.20 | 60.20 | 61.66 | 1,791 | +0.55(+0.91%) |
Nov 03, 2022 | 61.26 | 61.26 | 61.10 | 61.10 | 788 | +0.32(+0.52%) |
Nov 02, 2022 | 63.44 | 60.79 | 60.79 | 854 | -1.17(-1.88%) | |
Nov 01, 2022 | 61.28 | 61.95 | 61.22 | 61.95 | 2,444 | +0.40(+0.65%) |
Oct 31, 2022 | 62.61 | 62.61 | 61.31 | 61.55 | 1,831 | -1.05(-1.68%) |
Oct 28, 2022 | 59.97 | 62.78 | 59.97 | 62.60 | 4,327 | +3.42(+5.77%) |
Oct 27, 2022 | 59.72 | 59.99 | 59.19 | 59.19 | 1,562 | +0.75(+1.29%) |
Oct 26, 2022 | 58.98 | 59.00 | 58.43 | 58.43 | 1,278 | +0.04(+0.06%) |
Oct 25, 2022 | 58.22 | 58.40 | 58.22 | 58.40 | 992 | +2.30(+4.10%) |
Oct 24, 2022 | 56.10 | 191 | +0.77(+1.40%) | |||
Oct 21, 2022 | 53.30 | 55.32 | 53.30 | 55.32 | 1,181 | +1.87(+3.49%) |
Oct 20, 2022 | 55.84 | 55.84 | 53.02 | 53.46 | 5,080 | -2.66(-4.74%) |
Oct 19, 2022 | 56.97 | 56.97 | 56.12 | 56.12 | 1,352 | -1.35(-2.35%) |
Oct 18, 2022 | 57.83 | 57.83 | 56.71 | 57.47 | 2,314 | +1.87(+3.37%) |
Oct 17, 2022 | 55.49 | 55.59 | 55.49 | 55.59 | 432 | +2.27(+4.26%) |
Oct 14, 2022 | 55.91 | 55.91 | 53.32 | 53.32 | 766 | -1.69(-3.07%) |
Oct 13, 2022 | 50.30 | 55.02 | 50.30 | 55.02 | 2,477 | +2.59(+4.95%) |
Oct 12, 2022 | 55.41 | 55.41 | 52.40 | 52.42 | 4,447 | -3.65(-6.51%) |
Oct 11, 2022 | 55.83 | 56.19 | 55.83 | 56.07 | 1,727 | -0.21(-0.38%) |
Oct 10, 2022 | 57.45 | 57.45 | 56.27 | 56.29 | 2,172 | +0.44(+0.79%) |
Oct 07, 2022 | 58.31 | 58.31 | 55.58 | 55.85 | 3,568 | -2.61(-4.46%) |
Oct 06, 2022 | 61.29 | 61.29 | 58.39 | 58.45 | 7,901 | -4.10(-6.55%) |
Oct 05, 2022 | 62.97 | 62.97 | 62.55 | 62.55 | 326 | -2.92(-4.45%) |
Oct 04, 2022 | 65.14 | 65.60 | 64.44 | 65.47 | 13,634 | +2.69(+4.28%) |