Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.40 | 66.61 | 65.21 | 65.88 | 268,899 | -0.74(-1.12%) |
Dec 29, 2022 | 65.16 | 66.95 | 65.00 | 66.62 | 239,685 | +2.13(+3.31%) |
Dec 28, 2022 | 65.41 | 65.81 | 63.89 | 64.49 | 228,272 | -0.75(-1.15%) |
Dec 27, 2022 | 65.37 | 65.85 | 63.45 | 65.24 | 259,205 | -0.26(-0.40%) |
Dec 23, 2022 | 65.60 | 66.19 | 65.02 | 65.50 | 249,509 | +0.14(+0.21%) |
Dec 22, 2022 | 65.01 | 66.44 | 64.31 | 65.36 | 471,342 | +0.25(+0.39%) |
Dec 21, 2022 | 63.93 | 65.57 | 63.92 | 65.11 | 304,158 | -0.02(-0.03%) |
Dec 20, 2022 | 64.75 | 66.29 | 64.41 | 65.13 | 356,484 | +0.08(+0.12%) |
Dec 19, 2022 | 66.82 | 66.82 | 65.04 | 65.06 | 342,485 | -1.74(-2.60%) |
Dec 16, 2022 | 65.95 | 67.19 | 64.96 | 66.79 | 686,274 | -0.14(-0.22%) |
Dec 15, 2022 | 65.73 | 67.07 | 65.16 | 66.94 | 472,959 | +0.40(+0.59%) |
Dec 14, 2022 | 64.05 | 66.73 | 64.05 | 66.54 | 481,524 | +2.71(+4.25%) |
Dec 13, 2022 | 67.50 | 67.94 | 63.55 | 63.83 | 568,236 | -3.29(-4.90%) |
Dec 12, 2022 | 67.16 | 67.24 | 66.18 | 67.12 | 276,627 | -0.20(-0.30%) |
Dec 09, 2022 | 67.10 | 67.89 | 66.79 | 67.32 | 285,959 | +0.13(+0.19%) |
Dec 08, 2022 | 65.82 | 67.25 | 65.53 | 67.20 | 244,863 | +1.70(+2.59%) |
Dec 07, 2022 | 66.03 | 66.93 | 65.17 | 65.50 | 232,726 | -0.72(-1.09%) |
Dec 06, 2022 | 66.73 | 67.13 | 66.00 | 66.22 | 221,935 | -0.68(-1.01%) |
Dec 05, 2022 | 67.03 | 67.04 | 65.37 | 66.90 | 469,178 | -0.16(-0.24%) |
Dec 02, 2022 | 67.00 | 67.74 | 66.42 | 67.06 | 377,077 | -0.66(-0.98%) |
Dec 01, 2022 | 69.79 | 69.82 | 67.72 | 67.73 | 323,933 | -1.64(-2.37%) |
Nov 30, 2022 | 69.31 | 69.77 | 68.45 | 69.37 | 411,569 | -0.23(-0.33%) |
Nov 29, 2022 | 69.86 | 70.30 | 69.24 | 69.60 | 353,026 | +0.04(+0.06%) |
Nov 28, 2022 | 69.61 | 70.49 | 68.34 | 69.56 | 786,970 | +0.00(+0.00%) |
Nov 25, 2022 | 68.96 | 70.14 | 68.44 | 69.56 | 390,216 | +0.53(+0.76%) |
Nov 23, 2022 | 68.17 | 70.57 | 67.61 | 69.03 | 971,096 | +0.68(+1.00%) |
Nov 22, 2022 | 75.80 | 75.80 | 66.21 | 68.35 | 1,853,530 | -13.15(-16.14%) |
Nov 21, 2022 | 82.08 | 82.62 | 81.18 | 81.50 | 367,970 | -0.43(-0.53%) |
Nov 18, 2022 | 83.70 | 83.75 | 80.78 | 81.93 | 291,514 | +0.00(+0.00%) |
Nov 17, 2022 | 81.31 | 82.52 | 80.32 | 81.93 | 154,891 | -0.68(-0.82%) |
Nov 16, 2022 | 83.02 | 83.47 | 81.91 | 82.62 | 186,938 | -1.29(-1.53%) |
Nov 15, 2022 | 82.70 | 84.77 | 81.51 | 83.90 | 356,838 | +2.59(+3.19%) |
Nov 14, 2022 | 81.45 | 82.69 | 80.11 | 81.31 | 286,544 | -0.25(-0.31%) |
Nov 11, 2022 | 84.34 | 84.38 | 79.79 | 81.56 | 438,219 | -2.33(-2.78%) |
Nov 10, 2022 | 82.07 | 86.25 | 80.56 | 83.89 | 480,529 | +4.90(+6.21%) |
Nov 09, 2022 | 79.45 | 80.43 | 78.72 | 78.99 | 181,186 | -1.16(-1.45%) |
Nov 08, 2022 | 81.58 | 82.65 | 79.81 | 80.15 | 222,478 | -2.43(-2.94%) |
Nov 07, 2022 | 83.21 | 83.81 | 82.06 | 82.58 | 315,378 | -0.28(-0.34%) |
Nov 04, 2022 | 82.52 | 83.59 | 80.96 | 82.86 | 236,048 | +1.83(+2.26%) |
Nov 03, 2022 | 82.17 | 83.32 | 80.56 | 81.02 | 304,098 | -1.71(-2.06%) |
Nov 02, 2022 | 84.40 | 82.56 | 82.73 | 238,105 | -2.03(-2.40%) | |
Nov 01, 2022 | 85.39 | 85.73 | 84.05 | 84.76 | 184,964 | +0.12(+0.14%) |
Oct 31, 2022 | 84.91 | 85.55 | 84.11 | 84.65 | 235,104 | -0.26(-0.31%) |
Oct 28, 2022 | 82.28 | 85.27 | 81.91 | 84.91 | 335,283 | +3.03(+3.70%) |
Oct 27, 2022 | 83.19 | 84.21 | 81.52 | 81.88 | 273,072 | -0.65(-0.79%) |
Oct 26, 2022 | 83.22 | 85.92 | 82.37 | 82.53 | 334,115 | +0.13(+0.16%) |
Oct 25, 2022 | 79.56 | 83.00 | 79.56 | 82.39 | 225,900 | +2.68(+3.36%) |
Oct 24, 2022 | 79.22 | 80.19 | 78.32 | 79.72 | 171,656 | +0.76(+0.96%) |
Oct 21, 2022 | 77.96 | 79.78 | 77.26 | 78.96 | 250,037 | +1.62(+2.10%) |
Oct 20, 2022 | 78.16 | 80.03 | 76.70 | 77.34 | 243,198 | -1.26(-1.60%) |
Oct 19, 2022 | 78.41 | 80.16 | 77.43 | 78.60 | 200,257 | -1.26(-1.57%) |
Oct 18, 2022 | 77.94 | 80.19 | 77.94 | 79.85 | 277,349 | +3.24(+4.23%) |
Oct 17, 2022 | 76.56 | 78.36 | 76.41 | 76.61 | 349,472 | +1.46(+1.94%) |
Oct 14, 2022 | 76.65 | 77.28 | 74.53 | 75.15 | 266,646 | -1.49(-1.94%) |
Oct 13, 2022 | 71.70 | 77.39 | 70.95 | 76.64 | 504,021 | +3.49(+4.77%) |
Oct 12, 2022 | 70.74 | 73.80 | 69.58 | 73.15 | 426,664 | +2.51(+3.56%) |
Oct 11, 2022 | 71.17 | 71.64 | 67.42 | 70.63 | 473,137 | -1.30(-1.80%) |
Oct 10, 2022 | 72.00 | 73.21 | 70.21 | 71.93 | 324,497 | +0.21(+0.29%) |
Oct 07, 2022 | 71.92 | 71.99 | 70.16 | 71.72 | 263,158 | -0.62(-0.86%) |
Oct 06, 2022 | 74.07 | 75.61 | 72.23 | 72.34 | 169,479 | -2.21(-2.96%) |
Oct 05, 2022 | 72.61 | 74.87 | 72.45 | 74.55 | 301,991 | +0.55(+0.74%) |
Oct 04, 2022 | 70.76 | 74.27 | 70.76 | 74.00 | 379,311 | +4.32(+6.20%) |