Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.59 | 68.94 | 68.26 | 68.94 | 777,471 | -0.23(-0.34%) |
Dec 29, 2022 | 68.48 | 69.27 | 68.35 | 69.17 | 849,049 | +1.22(+1.80%) |
Dec 28, 2022 | 68.78 | 69.04 | 67.92 | 67.95 | 960,928 | -0.75(-1.09%) |
Dec 27, 2022 | 68.71 | 69.01 | 68.34 | 68.70 | 1,108,765 | -0.07(-0.10%) |
Dec 23, 2022 | 68.10 | 68.77 | 67.92 | 68.77 | 681,663 | +0.47(+0.69%) |
Dec 22, 2022 | 68.44 | 68.50 | 67.17 | 68.30 | 1,146,583 | -0.72(-1.05%) |
Dec 21, 2022 | 68.56 | 69.23 | 68.54 | 69.02 | 1,161,163 | +1.02(+1.49%) |
Dec 20, 2022 | 67.72 | 68.26 | 67.55 | 68.01 | 1,236,760 | +0.17(+0.24%) |
Dec 19, 2022 | 68.42 | 68.51 | 67.47 | 67.84 | 1,603,265 | -0.61(-0.88%) |
Dec 16, 2022 | 68.41 | 68.62 | 67.90 | 68.45 | 1,065,496 | -0.62(-0.90%) |
Dec 15, 2022 | 69.84 | 69.84 | 68.77 | 69.07 | 1,087,000 | -1.40(-1.98%) |
Dec 14, 2022 | 70.82 | 71.33 | 70.01 | 70.47 | 1,091,168 | -0.35(-0.50%) |
Dec 13, 2022 | 72.12 | 72.12 | 70.40 | 70.82 | 792,422 | +0.25(+0.35%) |
Dec 12, 2022 | 69.61 | 70.57 | 69.54 | 70.57 | 1,468,307 | +1.02(+1.46%) |
Dec 09, 2022 | 69.90 | 70.15 | 69.50 | 69.56 | 906,352 | -0.46(-0.65%) |
Dec 08, 2022 | 70.11 | 70.29 | 69.82 | 70.01 | 712,896 | +0.29(+0.42%) |
Dec 07, 2022 | 69.62 | 70.09 | 69.55 | 69.72 | 946,380 | -0.04(-0.06%) |
Dec 06, 2022 | 70.55 | 70.60 | 69.33 | 69.76 | 674,628 | -0.71(-1.00%) |
Dec 05, 2022 | 71.34 | 71.34 | 70.23 | 70.47 | 1,077,291 | -1.24(-1.73%) |
Dec 02, 2022 | 70.99 | 71.80 | 70.92 | 71.71 | 736,546 | +0.05(+0.07%) |
Dec 01, 2022 | 71.93 | 72.18 | 71.36 | 71.66 | 2,678,566 | -0.07(-0.09%) |
Nov 30, 2022 | 70.39 | 71.77 | 69.84 | 71.73 | 579,836 | +1.33(+1.89%) |
Nov 29, 2022 | 70.25 | 70.49 | 70.00 | 70.40 | 768,979 | +0.18(+0.26%) |
Nov 28, 2022 | 70.63 | 70.91 | 70.05 | 70.22 | 683,163 | -0.96(-1.35%) |
Nov 25, 2022 | 70.99 | 71.29 | 70.99 | 71.18 | 318,188 | +0.20(+0.29%) |
Nov 23, 2022 | 70.69 | 71.06 | 70.53 | 70.97 | 582,871 | +0.17(+0.25%) |
Nov 22, 2022 | 70.24 | 70.83 | 70.24 | 70.80 | 623,710 | +0.87(+1.25%) |
Nov 21, 2022 | 69.65 | 70.00 | 69.48 | 69.92 | 737,508 | +0.12(+0.17%) |
Nov 18, 2022 | 69.75 | 69.93 | 69.35 | 69.81 | 501,192 | +0.57(+0.83%) |
Nov 17, 2022 | 68.67 | 69.27 | 68.53 | 69.24 | 661,280 | -0.21(-0.31%) |
Nov 16, 2022 | 69.68 | 69.83 | 69.30 | 69.45 | 668,142 | -0.36(-0.51%) |
Nov 15, 2022 | 70.14 | 70.38 | 69.25 | 69.81 | 894,790 | +0.40(+0.57%) |
Nov 14, 2022 | 69.64 | 70.30 | 69.37 | 69.41 | 1,393,841 | -0.42(-0.60%) |
Nov 11, 2022 | 69.79 | 70.00 | 69.31 | 69.83 | 666,002 | +0.25(+0.36%) |
Nov 10, 2022 | 68.68 | 69.66 | 68.45 | 69.58 | 812,980 | +2.64(+3.94%) |
Nov 09, 2022 | 67.71 | 68.05 | 66.87 | 66.94 | 521,687 | -1.27(-1.86%) |
Nov 08, 2022 | 67.88 | 68.61 | 67.54 | 68.21 | 587,255 | +0.38(+0.56%) |
Nov 07, 2022 | 67.57 | 67.92 | 67.19 | 67.83 | 1,112,703 | +0.59(+0.88%) |
Nov 04, 2022 | 67.21 | 67.67 | 66.32 | 67.24 | 622,944 | +0.85(+1.29%) |
Nov 03, 2022 | 66.02 | 66.72 | 65.69 | 66.38 | 1,137,660 | -0.20(-0.31%) |
Nov 02, 2022 | 67.73 | 68.55 | 66.57 | 66.59 | 597,238 | -1.23(-1.82%) |
Nov 01, 2022 | 68.29 | 68.29 | 67.48 | 67.82 | 607,468 | +0.13(+0.19%) |
Oct 31, 2022 | 67.67 | 68.08 | 67.52 | 67.69 | 1,145,204 | -0.30(-0.44%) |
Oct 28, 2022 | 66.78 | 68.02 | 66.73 | 67.99 | 953,750 | +1.43(+2.14%) |
Oct 27, 2022 | 66.75 | 67.25 | 66.45 | 66.57 | 841,539 | +0.26(+0.40%) |
Oct 26, 2022 | 66.12 | 66.93 | 66.09 | 66.31 | 527,305 | +0.33(+0.50%) |
Oct 25, 2022 | 65.14 | 66.02 | 65.03 | 65.98 | 934,946 | +0.83(+1.28%) |
Oct 24, 2022 | 64.76 | 65.31 | 64.49 | 65.14 | 1,208,300 | +0.78(+1.21%) |
Oct 21, 2022 | 63.00 | 64.47 | 62.75 | 64.37 | 800,382 | +1.46(+2.31%) |
Oct 20, 2022 | 63.60 | 64.06 | 62.80 | 62.91 | 779,451 | -0.59(-0.93%) |
Oct 19, 2022 | 63.71 | 64.04 | 63.07 | 63.50 | 659,579 | -0.49(-0.76%) |
Oct 18, 2022 | 64.18 | 64.40 | 63.35 | 63.99 | 688,224 | +0.84(+1.34%) |
Oct 17, 2022 | 62.82 | 63.40 | 62.82 | 63.14 | 1,837,280 | +1.19(+1.93%) |
Oct 14, 2022 | 63.40 | 63.75 | 61.83 | 61.95 | 1,069,697 | -0.99(-1.57%) |
Oct 13, 2022 | 60.50 | 63.23 | 60.20 | 62.94 | 925,479 | +1.59(+2.59%) |
Oct 12, 2022 | 61.64 | 61.92 | 61.31 | 61.35 | 1,880,377 | -0.29(-0.47%) |
Oct 11, 2022 | 61.52 | 62.34 | 61.22 | 61.64 | 935,074 | -0.06(-0.09%) |
Oct 10, 2022 | 62.19 | 62.40 | 61.42 | 61.70 | 807,999 | -0.36(-0.58%) |
Oct 07, 2022 | 62.77 | 62.89 | 61.70 | 62.06 | 1,428,797 | -1.22(-1.93%) |
Oct 06, 2022 | 63.93 | 64.20 | 63.20 | 63.28 | 638,493 | -0.85(-1.33%) |
Oct 05, 2022 | 63.72 | 64.47 | 63.29 | 64.13 | 891,118 | -0.10(-0.15%) |
Oct 04, 2022 | 63.28 | 64.30 | 63.22 | 64.23 | 955,040 | +1.78(+2.84%) |