Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.01 | 66.27 | 65.89 | 66.20 | 9,036 | +0.30(+0.46%) |
Dec 29, 2022 | 65.56 | 65.95 | 65.56 | 65.90 | 8,962 | +0.46(+0.70%) |
Dec 28, 2022 | 65.91 | 66.08 | 65.43 | 65.44 | 26,941 | +0.06(+0.09%) |
Dec 27, 2022 | 65.34 | 65.56 | 65.34 | 65.39 | 8,773 | +0.08(+0.12%) |
Dec 23, 2022 | 64.87 | 65.31 | 64.87 | 65.31 | 11,144 | +0.49(+0.76%) |
Dec 22, 2022 | 65.01 | 65.02 | 64.64 | 64.81 | 13,740 | -0.39(-0.59%) |
Dec 21, 2022 | 65.11 | 65.32 | 65.02 | 65.20 | 4,170 | +0.44(+0.68%) |
Dec 20, 2022 | 64.90 | 64.90 | 64.65 | 64.76 | 8,358 | -0.28(-0.44%) |
Dec 19, 2022 | 65.21 | 65.33 | 65.03 | 65.04 | 9,194 | +0.04(+0.06%) |
Dec 16, 2022 | 64.92 | 65.11 | 64.92 | 65.01 | 20,334 | -0.15(-0.23%) |
Dec 15, 2022 | 65.66 | 65.66 | 64.89 | 65.15 | 10,321 | -1.43(-2.15%) |
Dec 14, 2022 | 66.70 | 66.80 | 66.37 | 66.59 | 14,838 | +0.04(+0.07%) |
Dec 13, 2022 | 66.85 | 66.93 | 66.54 | 66.54 | 10,982 | +0.93(+1.41%) |
Dec 12, 2022 | 65.63 | 65.64 | 65.42 | 65.62 | 7,217 | -0.40(-0.61%) |
Dec 09, 2022 | 65.82 | 66.14 | 65.82 | 66.02 | 22,627 | +0.19(+0.28%) |
Dec 08, 2022 | 65.86 | 65.86 | 65.68 | 65.83 | 29,269 | +0.48(+0.74%) |
Dec 07, 2022 | 65.27 | 65.46 | 65.27 | 65.35 | 5,283 | +0.32(+0.49%) |
Dec 06, 2022 | 65.42 | 65.42 | 64.95 | 65.03 | 4,274 | -0.00(-0.00%) |
Dec 05, 2022 | 65.86 | 65.91 | 65.02 | 65.03 | 7,245 | -1.09(-1.64%) |
Dec 02, 2022 | 65.81 | 66.12 | 65.80 | 66.12 | 21,914 | -0.09(-0.13%) |
Dec 01, 2022 | 66.34 | 66.46 | 66.03 | 66.21 | 7,507 | +0.21(+0.31%) |
Nov 30, 2022 | 65.40 | 66.07 | 64.93 | 66.00 | 10,573 | +1.00(+1.54%) |
Nov 29, 2022 | 65.14 | 65.34 | 64.96 | 65.00 | 3,121 | +0.38(+0.59%) |
Nov 28, 2022 | 64.97 | 65.09 | 64.59 | 64.62 | 8,148 | -0.94(-1.44%) |
Nov 25, 2022 | 65.42 | 65.61 | 65.42 | 65.56 | 1,638 | +0.04(+0.06%) |
Nov 23, 2022 | 64.86 | 65.52 | 64.86 | 65.52 | 6,839 | +0.89(+1.38%) |
Nov 22, 2022 | 64.34 | 64.63 | 64.34 | 64.63 | 4,810 | +0.44(+0.69%) |
Nov 21, 2022 | 64.30 | 64.41 | 64.06 | 64.19 | 6,258 | -0.63(-0.98%) |
Nov 18, 2022 | 64.96 | 65.05 | 64.81 | 64.82 | 6,802 | -0.17(-0.26%) |
Nov 17, 2022 | 64.58 | 65.08 | 64.58 | 64.99 | 11,680 | -0.62(-0.94%) |
Nov 16, 2022 | 65.72 | 65.72 | 65.37 | 65.61 | 21,722 | -0.16(-0.24%) |
Nov 15, 2022 | 65.52 | 65.86 | 65.24 | 65.76 | 14,621 | +0.66(+1.02%) |
Nov 14, 2022 | 64.95 | 65.29 | 64.95 | 65.10 | 3,963 | -0.09(-0.14%) |
Nov 11, 2022 | 64.72 | 65.20 | 64.68 | 65.20 | 21,444 | +0.91(+1.42%) |
Nov 10, 2022 | 63.48 | 64.28 | 63.40 | 64.28 | 14,763 | +1.87(+2.99%) |
Nov 09, 2022 | 62.64 | 62.75 | 62.35 | 62.41 | 9,496 | -0.76(-1.20%) |
Nov 08, 2022 | 62.85 | 63.53 | 62.85 | 63.17 | 50,805 | +0.24(+0.37%) |
Nov 07, 2022 | 62.92 | 62.96 | 62.71 | 62.94 | 8,543 | +0.01(+0.02%) |
Nov 04, 2022 | 62.54 | 62.96 | 62.44 | 62.93 | 18,556 | +1.75(+2.86%) |
Nov 03, 2022 | 61.10 | 61.38 | 61.06 | 61.18 | 11,598 | -0.60(-0.98%) |
Nov 02, 2022 | 62.35 | 61.76 | 61.78 | 16,533 | -0.40(-0.65%) | |
Nov 01, 2022 | 62.57 | 62.57 | 62.09 | 62.18 | 2,849 | +0.03(+0.05%) |
Oct 31, 2022 | 62.02 | 62.22 | 61.93 | 62.16 | 2,553 | -0.21(-0.33%) |
Oct 28, 2022 | 62.26 | 62.48 | 62.14 | 62.36 | 6,696 | -0.40(-0.64%) |
Oct 27, 2022 | 62.94 | 63.12 | 62.76 | 62.77 | 10,646 | -0.33(-0.53%) |
Oct 26, 2022 | 62.80 | 63.27 | 62.80 | 63.10 | 10,792 | +1.00(+1.61%) |
Oct 25, 2022 | 61.99 | 62.27 | 61.97 | 62.10 | 7,365 | +0.75(+1.22%) |
Oct 24, 2022 | 61.18 | 61.39 | 61.07 | 61.35 | 14,277 | -0.67(-1.08%) |
Oct 21, 2022 | 61.11 | 62.12 | 61.11 | 62.02 | 6,500 | +1.02(+1.67%) |
Oct 20, 2022 | 61.42 | 61.71 | 60.98 | 61.00 | 7,061 | +0.10(+0.16%) |
Oct 19, 2022 | 60.97 | 61.18 | 60.80 | 60.90 | 5,389 | -0.33(-0.55%) |
Oct 18, 2022 | 61.43 | 61.55 | 60.94 | 61.23 | 4,313 | +0.19(+0.32%) |
Oct 17, 2022 | 61.03 | 61.24 | 61.02 | 61.04 | 10,542 | +0.77(+1.28%) |
Oct 14, 2022 | 61.07 | 61.07 | 60.21 | 60.27 | 10,137 | -0.90(-1.47%) |
Oct 13, 2022 | 60.27 | 61.26 | 60.23 | 61.17 | 12,371 | +0.27(+0.45%) |
Oct 12, 2022 | 60.74 | 60.99 | 60.74 | 60.90 | 3,617 | -0.07(-0.11%) |
Oct 11, 2022 | 61.03 | 61.61 | 60.86 | 60.96 | 13,326 | -0.26(-0.43%) |
Oct 10, 2022 | 61.28 | 61.41 | 61.01 | 61.23 | 6,257 | -0.61(-0.99%) |
Oct 07, 2022 | 62.10 | 62.23 | 61.79 | 61.84 | 12,912 | -0.48(-0.77%) |
Oct 06, 2022 | 62.49 | 62.51 | 62.17 | 62.32 | 7,689 | -0.80(-1.27%) |
Oct 05, 2022 | 62.63 | 63.24 | 62.14 | 63.12 | 6,082 | -0.04(-0.07%) |
Oct 04, 2022 | 62.93 | 63.25 | 62.84 | 63.17 | 18,491 | -0.13(-0.21%) |