Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 69.15 | 69.24 | 68.98 | 69.01 | 7,340,740 | -0.29(-0.42%) |
Dec 29, 2022 | 69.14 | 69.33 | 69.12 | 69.30 | 7,693,648 | +0.26(+0.38%) |
Dec 28, 2022 | 69.28 | 69.34 | 69.03 | 69.04 | 8,190,350 | -0.10(-0.14%) |
Dec 27, 2022 | 69.29 | 69.39 | 69.13 | 69.14 | 7,244,857 | -0.54(-0.77%) |
Dec 23, 2022 | 69.65 | 69.76 | 69.60 | 69.68 | 4,885,639 | -0.22(-0.31%) |
Dec 22, 2022 | 69.91 | 70.03 | 69.83 | 69.90 | 7,130,501 | -0.01(-0.01%) |
Dec 21, 2022 | 70.00 | 70.06 | 69.80 | 69.91 | 8,525,182 | +0.16(+0.23%) |
Dec 20, 2022 | 69.77 | 69.87 | 69.67 | 69.74 | 6,397,244 | -0.46(-0.66%) |
Dec 19, 2022 | 70.34 | 70.36 | 70.11 | 70.20 | 6,573,526 | -0.42(-0.60%) |
Dec 16, 2022 | 70.40 | 70.76 | 70.35 | 70.62 | 6,828,824 | -0.18(-0.26%) |
Dec 15, 2022 | 70.81 | 70.88 | 70.64 | 70.81 | 8,139,359 | +0.04(+0.05%) |
Dec 14, 2022 | 70.64 | 70.83 | 70.37 | 70.77 | 10,264,791 | +0.17(+0.24%) |
Dec 13, 2022 | 71.06 | 71.06 | 70.55 | 70.60 | 13,111,681 | +0.48(+0.68%) |
Dec 12, 2022 | 70.40 | 70.45 | 70.01 | 70.12 | 7,861,106 | +0.00(+0.00%) |
Dec 09, 2022 | 70.37 | 70.40 | 70.11 | 70.12 | 12,604,102 | -0.41(-0.58%) |
Dec 08, 2022 | 70.52 | 70.67 | 70.42 | 70.53 | 5,610,981 | -0.20(-0.28%) |
Dec 07, 2022 | 70.42 | 70.76 | 70.39 | 70.73 | 7,787,045 | +0.61(+0.87%) |
Dec 06, 2022 | 70.04 | 70.19 | 69.96 | 70.12 | 7,914,719 | +0.23(+0.33%) |
Dec 05, 2022 | 70.12 | 70.12 | 69.80 | 69.89 | 7,881,329 | -0.56(-0.79%) |
Dec 02, 2022 | 69.91 | 70.45 | 69.76 | 70.44 | 7,124,695 | +0.29(+0.41%) |
Dec 01, 2022 | 69.70 | 70.15 | 69.64 | 70.15 | 7,786,249 | +0.58(+0.83%) |
Nov 30, 2022 | 68.99 | 69.58 | 68.86 | 69.57 | 5,728,642 | +0.54(+0.78%) |
Nov 29, 2022 | 69.04 | 69.21 | 69.00 | 69.04 | 5,686,495 | -0.26(-0.37%) |
Nov 28, 2022 | 69.43 | 69.49 | 69.22 | 69.30 | 6,121,663 | -0.09(-0.12%) |
Nov 25, 2022 | 69.23 | 69.38 | 69.23 | 69.38 | 2,652,535 | +0.00(+0.00%) |
Nov 23, 2022 | 69.07 | 69.38 | 69.07 | 69.38 | 5,077,262 | +0.42(+0.61%) |
Nov 22, 2022 | 68.79 | 69.03 | 68.78 | 68.96 | 9,970,729 | +0.35(+0.52%) |
Nov 21, 2022 | 68.84 | 68.89 | 68.58 | 68.61 | 7,147,581 | +0.00(+0.00%) |
Nov 18, 2022 | 68.78 | 68.88 | 68.59 | 68.61 | 9,040,357 | -0.11(-0.17%) |
Nov 17, 2022 | 68.66 | 68.75 | 68.52 | 68.72 | 6,547,347 | -0.29(-0.42%) |
Nov 16, 2022 | 68.82 | 69.07 | 68.75 | 69.01 | 9,262,154 | +0.39(+0.57%) |
Nov 15, 2022 | 68.52 | 68.63 | 68.40 | 68.62 | 12,495,483 | +0.48(+0.70%) |
Nov 14, 2022 | 68.17 | 68.26 | 68.09 | 68.14 | 7,234,953 | -0.22(-0.32%) |
Nov 11, 2022 | 68.21 | 68.40 | 68.13 | 68.36 | 4,732,531 | +0.00(+0.00%) |
Nov 10, 2022 | 67.80 | 68.36 | 67.79 | 68.36 | 7,335,242 | +1.39(+2.07%) |
Nov 09, 2022 | 66.80 | 67.06 | 66.74 | 66.97 | 7,602,177 | +0.10(+0.14%) |
Nov 08, 2022 | 66.74 | 67.00 | 66.73 | 66.88 | 6,649,148 | +0.30(+0.45%) |
Nov 07, 2022 | 66.85 | 66.87 | 66.58 | 66.58 | 6,532,833 | -0.26(-0.39%) |
Nov 04, 2022 | 66.87 | 67.03 | 66.69 | 66.84 | 9,183,645 | +0.02(+0.03%) |
Nov 03, 2022 | 66.56 | 66.92 | 66.52 | 66.82 | 6,701,624 | -0.26(-0.38%) |
Nov 02, 2022 | 67.27 | 67.63 | 66.94 | 67.08 | 10,692,683 | -0.11(-0.16%) |
Nov 01, 2022 | 67.49 | 67.52 | 67.03 | 67.18 | 7,340,789 | +0.07(+0.10%) |
Oct 31, 2022 | 67.12 | 67.16 | 66.84 | 67.11 | 7,113,383 | -0.21(-0.31%) |
Oct 28, 2022 | 67.16 | 67.45 | 67.14 | 67.32 | 5,061,614 | -0.13(-0.20%) |
Oct 27, 2022 | 67.30 | 67.60 | 67.15 | 67.46 | 5,758,724 | +0.35(+0.53%) |
Oct 26, 2022 | 66.99 | 67.23 | 66.94 | 67.11 | 7,338,674 | +0.27(+0.40%) |
Oct 25, 2022 | 66.72 | 66.98 | 66.69 | 66.84 | 8,155,980 | +0.63(+0.95%) |
Oct 24, 2022 | 66.28 | 66.49 | 66.05 | 66.21 | 7,609,444 | -0.10(-0.14%) |
Oct 21, 2022 | 65.96 | 66.38 | 65.91 | 66.30 | 7,321,101 | +0.11(+0.17%) |
Oct 20, 2022 | 66.50 | 66.64 | 66.15 | 66.19 | 6,562,702 | -0.45(-0.67%) |
Oct 19, 2022 | 66.77 | 66.86 | 66.57 | 66.64 | 6,796,633 | -0.55(-0.82%) |
Oct 18, 2022 | 67.22 | 67.30 | 66.91 | 67.19 | 7,346,668 | +0.15(+0.23%) |
Oct 17, 2022 | 67.31 | 67.43 | 67.04 | 67.04 | 20,550,332 | +0.14(+0.21%) |
Oct 14, 2022 | 67.56 | 67.57 | 66.87 | 66.90 | 6,859,842 | -0.32(-0.48%) |
Oct 13, 2022 | 66.66 | 67.45 | 66.58 | 67.22 | 6,990,649 | -0.24(-0.35%) |
Oct 12, 2022 | 67.31 | 67.56 | 67.27 | 67.46 | 5,704,324 | +0.08(+0.11%) |
Oct 11, 2022 | 67.47 | 67.69 | 67.29 | 67.38 | 9,670,270 | +0.02(+0.03%) |
Oct 10, 2022 | 67.67 | 67.67 | 67.22 | 67.36 | 5,189,368 | -0.31(-0.45%) |
Oct 07, 2022 | 67.74 | 67.85 | 67.61 | 67.67 | 5,265,578 | -0.35(-0.52%) |
Oct 06, 2022 | 68.24 | 68.31 | 67.96 | 68.02 | 7,451,122 | -0.26(-0.38%) |
Oct 05, 2022 | 68.29 | 68.34 | 68.00 | 68.28 | 7,602,323 | -0.36(-0.53%) |
Oct 04, 2022 | 68.72 | 68.92 | 68.57 | 68.64 | 6,420,058 | +0.17(+0.25%) |