Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.41 | 68.00 | 66.98 | 67.83 | 722,895 | -0.25(-0.37%) |
Dec 29, 2022 | 67.45 | 68.50 | 67.45 | 68.08 | 490,387 | +1.17(+1.75%) |
Dec 28, 2022 | 68.53 | 68.73 | 66.87 | 66.91 | 465,502 | -1.67(-2.44%) |
Dec 27, 2022 | 68.83 | 69.14 | 68.40 | 68.58 | 555,145 | -0.06(-0.09%) |
Dec 23, 2022 | 68.77 | 68.96 | 67.86 | 68.64 | 583,609 | -0.34(-0.49%) |
Dec 22, 2022 | 69.33 | 69.36 | 67.57 | 68.98 | 970,856 | -0.94(-1.35%) |
Dec 21, 2022 | 69.71 | 70.68 | 69.32 | 69.92 | 1,209,530 | +1.10(+1.60%) |
Dec 20, 2022 | 67.87 | 69.19 | 67.85 | 68.82 | 1,149,576 | +0.95(+1.39%) |
Dec 19, 2022 | 68.86 | 69.25 | 67.37 | 67.87 | 1,053,188 | -0.83(-1.20%) |
Dec 16, 2022 | 67.64 | 69.00 | 67.14 | 68.70 | 3,191,283 | +0.72(+1.05%) |
Dec 15, 2022 | 70.95 | 71.91 | 67.85 | 67.98 | 2,054,318 | -4.23(-5.85%) |
Dec 14, 2022 | 72.27 | 72.88 | 70.76 | 72.21 | 2,113,193 | -0.26(-0.36%) |
Dec 13, 2022 | 72.53 | 73.39 | 71.65 | 72.47 | 1,482,765 | +0.81(+1.12%) |
Dec 12, 2022 | 71.11 | 72.02 | 70.65 | 71.66 | 1,033,909 | +0.58(+0.81%) |
Dec 09, 2022 | 70.88 | 71.74 | 70.88 | 71.09 | 1,066,463 | -0.28(-0.39%) |
Dec 08, 2022 | 70.69 | 71.81 | 70.62 | 71.37 | 1,121,389 | +1.16(+1.66%) |
Dec 07, 2022 | 69.93 | 70.63 | 69.54 | 70.20 | 820,673 | -0.20(-0.28%) |
Dec 06, 2022 | 70.26 | 71.04 | 69.87 | 70.40 | 1,209,818 | -0.10(-0.14%) |
Dec 05, 2022 | 70.66 | 71.27 | 69.95 | 70.50 | 870,905 | -0.89(-1.24%) |
Dec 02, 2022 | 71.26 | 72.42 | 71.12 | 71.39 | 1,008,211 | -0.78(-1.08%) |
Dec 01, 2022 | 71.97 | 72.94 | 71.57 | 72.16 | 1,065,504 | +0.36(+0.50%) |
Nov 30, 2022 | 68.63 | 72.06 | 68.16 | 71.80 | 1,619,821 | +3.28(+4.79%) |
Nov 29, 2022 | 68.73 | 69.36 | 67.96 | 68.52 | 868,354 | -0.20(-0.29%) |
Nov 28, 2022 | 69.53 | 69.71 | 68.63 | 68.72 | 818,928 | -1.53(-2.18%) |
Nov 25, 2022 | 69.79 | 70.46 | 69.72 | 70.25 | 266,157 | +0.18(+0.26%) |
Nov 23, 2022 | 70.42 | 71.41 | 69.92 | 70.07 | 834,507 | -0.32(-0.45%) |
Nov 22, 2022 | 69.39 | 70.48 | 68.84 | 70.39 | 1,431,013 | +1.54(+2.24%) |
Nov 21, 2022 | 68.54 | 69.39 | 68.13 | 68.85 | 1,439,005 | -0.15(-0.22%) |
Nov 18, 2022 | 68.17 | 69.11 | 67.50 | 69.00 | 1,191,165 | +1.77(+2.63%) |
Nov 17, 2022 | 65.40 | 67.80 | 64.95 | 67.23 | 1,238,874 | +0.92(+1.38%) |
Nov 16, 2022 | 66.33 | 66.78 | 65.86 | 66.31 | 1,253,285 | -0.64(-0.95%) |
Nov 15, 2022 | 67.30 | 68.39 | 66.53 | 66.95 | 1,160,629 | +0.81(+1.22%) |
Nov 14, 2022 | 65.33 | 67.85 | 65.18 | 66.14 | 1,528,052 | +0.46(+0.70%) |
Nov 11, 2022 | 64.55 | 66.66 | 64.51 | 65.69 | 1,998,991 | +1.72(+2.69%) |
Nov 10, 2022 | 64.75 | 64.93 | 63.09 | 63.97 | 2,322,837 | +1.97(+3.17%) |
Nov 09, 2022 | 62.49 | 63.58 | 61.86 | 62.00 | 1,284,132 | -1.13(-1.79%) |
Nov 08, 2022 | 62.70 | 64.05 | 62.44 | 63.13 | 1,112,772 | +0.82(+1.32%) |
Nov 07, 2022 | 63.59 | 63.59 | 61.29 | 62.31 | 1,373,617 | -1.25(-1.97%) |
Nov 04, 2022 | 64.17 | 65.66 | 63.04 | 63.56 | 1,063,628 | +0.93(+1.49%) |
Nov 03, 2022 | 62.16 | 63.30 | 61.24 | 62.63 | 879,315 | -0.63(-0.99%) |
Nov 02, 2022 | 64.89 | 63.19 | 63.25 | 1,274,246 | -2.36(-3.60%) | |
Nov 01, 2022 | 64.57 | 65.87 | 64.40 | 65.62 | 1,329,123 | +1.79(+2.80%) |
Oct 31, 2022 | 64.35 | 64.86 | 63.72 | 63.83 | 1,004,502 | -1.09(-1.68%) |
Oct 28, 2022 | 63.84 | 65.75 | 63.46 | 64.92 | 1,211,244 | +1.36(+2.14%) |
Oct 27, 2022 | 64.70 | 65.18 | 63.31 | 63.56 | 1,027,905 | -0.16(-0.25%) |
Oct 26, 2022 | 63.94 | 64.72 | 63.71 | 63.72 | 1,241,803 | -0.57(-0.88%) |
Oct 25, 2022 | 62.29 | 64.56 | 62.22 | 64.29 | 1,214,169 | +1.82(+2.91%) |
Oct 24, 2022 | 62.31 | 62.86 | 61.55 | 62.47 | 924,060 | +0.34(+0.54%) |
Oct 21, 2022 | 59.38 | 62.35 | 59.25 | 62.13 | 1,148,446 | +2.81(+4.74%) |
Oct 20, 2022 | 59.61 | 61.16 | 59.21 | 59.32 | 811,762 | -0.07(-0.12%) |
Oct 19, 2022 | 59.81 | 60.37 | 58.56 | 59.39 | 1,037,396 | -1.01(-1.68%) |
Oct 18, 2022 | 61.59 | 62.39 | 59.93 | 60.40 | 1,152,437 | +0.05(+0.08%) |
Oct 17, 2022 | 59.90 | 60.82 | 59.69 | 60.35 | 1,173,454 | +1.82(+3.11%) |
Oct 14, 2022 | 59.00 | 59.84 | 57.83 | 58.53 | 1,325,581 | -0.31(-0.52%) |
Oct 13, 2022 | 55.46 | 59.29 | 55.00 | 58.84 | 1,046,730 | +2.10(+3.69%) |
Oct 12, 2022 | 57.80 | 57.95 | 56.54 | 56.75 | 1,294,755 | -0.74(-1.28%) |
Oct 11, 2022 | 58.57 | 59.07 | 57.35 | 57.48 | 1,763,011 | -1.46(-2.48%) |
Oct 10, 2022 | 59.90 | 60.14 | 57.94 | 58.94 | 1,141,007 | -0.86(-1.45%) |
Oct 07, 2022 | 60.46 | 60.64 | 59.11 | 59.81 | 972,271 | -1.47(-2.40%) |
Oct 06, 2022 | 61.51 | 62.12 | 61.13 | 61.28 | 1,261,876 | -0.65(-1.04%) |
Oct 05, 2022 | 60.19 | 62.00 | 59.86 | 61.92 | 1,461,065 | +1.08(+1.78%) |
Oct 04, 2022 | 59.49 | 60.90 | 59.45 | 60.84 | 935,032 | +2.44(+4.18%) |