Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.24 | 67.77 | 65.57 | 67.27 | 238,878 | -0.20(-0.30%) |
Dec 29, 2022 | 65.26 | 68.08 | 65.03 | 67.47 | 245,811 | +3.12(+4.85%) |
Dec 28, 2022 | 64.56 | 64.85 | 63.87 | 64.35 | 275,312 | -0.35(-0.54%) |
Dec 27, 2022 | 65.36 | 65.49 | 64.00 | 64.70 | 223,384 | -1.11(-1.69%) |
Dec 23, 2022 | 65.68 | 66.28 | 64.69 | 65.81 | 224,311 | -0.22(-0.33%) |
Dec 22, 2022 | 65.02 | 66.30 | 64.77 | 66.03 | 257,671 | -0.05(-0.08%) |
Dec 21, 2022 | 66.27 | 66.95 | 65.21 | 66.08 | 297,990 | +0.26(+0.40%) |
Dec 20, 2022 | 64.90 | 66.69 | 64.69 | 65.82 | 276,254 | +0.27(+0.41%) |
Dec 19, 2022 | 68.59 | 68.59 | 65.22 | 65.55 | 356,372 | -3.08(-4.49%) |
Dec 16, 2022 | 67.14 | 69.13 | 66.22 | 68.63 | 625,397 | +0.40(+0.59%) |
Dec 15, 2022 | 69.58 | 70.49 | 67.60 | 68.23 | 463,592 | -2.76(-3.89%) |
Dec 14, 2022 | 70.94 | 73.20 | 70.16 | 70.99 | 392,106 | -0.14(-0.20%) |
Dec 13, 2022 | 72.96 | 73.64 | 69.80 | 71.13 | 412,374 | +1.86(+2.69%) |
Dec 12, 2022 | 66.79 | 70.96 | 65.47 | 69.27 | 807,472 | +3.08(+4.65%) |
Dec 09, 2022 | 67.53 | 68.60 | 66.02 | 66.19 | 330,147 | -1.65(-2.43%) |
Dec 08, 2022 | 64.29 | 68.88 | 64.14 | 67.84 | 580,816 | +3.99(+6.25%) |
Dec 07, 2022 | 62.17 | 63.96 | 61.45 | 63.85 | 411,077 | +1.44(+2.31%) |
Dec 06, 2022 | 64.71 | 64.75 | 62.28 | 62.41 | 442,185 | -2.76(-4.24%) |
Dec 05, 2022 | 66.69 | 67.00 | 64.25 | 65.17 | 397,247 | -2.12(-3.15%) |
Dec 02, 2022 | 67.28 | 68.41 | 66.43 | 67.29 | 379,744 | -1.93(-2.79%) |
Dec 01, 2022 | 67.46 | 69.88 | 67.00 | 69.22 | 429,151 | +1.53(+2.26%) |
Nov 30, 2022 | 63.71 | 67.78 | 63.62 | 67.69 | 577,984 | +3.83(+6.00%) |
Nov 29, 2022 | 62.72 | 64.06 | 62.40 | 63.86 | 255,207 | +1.30(+2.08%) |
Nov 28, 2022 | 62.49 | 63.48 | 61.88 | 62.56 | 317,114 | -0.52(-0.82%) |
Nov 25, 2022 | 62.94 | 63.84 | 61.97 | 63.08 | 102,464 | -0.06(-0.10%) |
Nov 23, 2022 | 60.57 | 63.67 | 59.73 | 63.14 | 481,938 | +2.57(+4.24%) |
Nov 22, 2022 | 60.19 | 60.70 | 58.03 | 60.57 | 253,890 | +0.09(+0.15%) |
Nov 21, 2022 | 59.75 | 60.71 | 58.36 | 60.48 | 343,912 | -0.04(-0.07%) |
Nov 18, 2022 | 63.72 | 63.91 | 59.99 | 60.52 | 278,054 | -1.26(-2.04%) |
Nov 17, 2022 | 62.00 | 63.53 | 61.09 | 61.78 | 457,660 | -2.42(-3.77%) |
Nov 16, 2022 | 65.05 | 66.31 | 63.55 | 64.20 | 309,818 | -1.64(-2.49%) |
Nov 15, 2022 | 64.12 | 67.52 | 64.10 | 65.84 | 688,725 | +2.35(+3.70%) |
Nov 14, 2022 | 65.04 | 65.06 | 63.40 | 63.49 | 393,369 | -2.19(-3.33%) |
Nov 11, 2022 | 61.98 | 66.51 | 61.51 | 65.68 | 422,502 | +3.56(+5.73%) |
Nov 10, 2022 | 58.52 | 62.32 | 58.51 | 62.12 | 813,848 | +7.65(+14.04%) |
Nov 09, 2022 | 54.75 | 55.51 | 53.61 | 54.47 | 458,413 | -0.77(-1.39%) |
Nov 08, 2022 | 57.90 | 57.90 | 54.96 | 55.24 | 719,259 | -2.25(-3.91%) |
Nov 07, 2022 | 57.82 | 58.18 | 54.84 | 57.49 | 911,326 | -0.37(-0.64%) |
Nov 04, 2022 | 55.00 | 58.56 | 52.94 | 57.86 | 1,545,066 | +8.84(+18.03%) |
Nov 03, 2022 | 50.66 | 51.91 | 48.73 | 49.02 | 993,166 | -2.48(-4.82%) |
Nov 02, 2022 | 54.65 | 51.20 | 51.50 | 1,329,389 | -3.00(-5.50%) | |
Nov 01, 2022 | 57.12 | 57.44 | 54.33 | 54.50 | 488,844 | -1.50(-2.68%) |
Oct 31, 2022 | 56.98 | 57.39 | 55.78 | 56.00 | 475,010 | -1.10(-1.93%) |
Oct 28, 2022 | 57.01 | 58.16 | 55.36 | 57.10 | 482,936 | +0.19(+0.33%) |
Oct 27, 2022 | 56.85 | 58.22 | 56.19 | 56.91 | 278,315 | +0.76(+1.35%) |
Oct 26, 2022 | 55.97 | 58.02 | 54.18 | 56.15 | 307,779 | -0.48(-0.85%) |
Oct 25, 2022 | 53.13 | 56.85 | 52.42 | 56.63 | 759,000 | +4.23(+8.07%) |
Oct 24, 2022 | 53.19 | 53.48 | 51.18 | 52.40 | 436,748 | -0.78(-1.47%) |
Oct 21, 2022 | 55.54 | 55.66 | 51.83 | 53.18 | 999,432 | -3.45(-6.09%) |
Oct 20, 2022 | 55.27 | 58.41 | 54.81 | 56.63 | 459,117 | +1.15(+2.07%) |
Oct 19, 2022 | 58.36 | 59.68 | 55.35 | 55.48 | 551,616 | -5.51(-9.03%) |
Oct 18, 2022 | 62.34 | 62.93 | 59.94 | 60.99 | 462,429 | +0.26(+0.43%) |
Oct 17, 2022 | 60.27 | 62.15 | 60.27 | 60.73 | 336,417 | +2.80(+4.83%) |
Oct 14, 2022 | 61.14 | 61.73 | 57.80 | 57.93 | 282,692 | -2.56(-4.23%) |
Oct 13, 2022 | 57.54 | 62.37 | 56.41 | 60.49 | 562,994 | +1.08(+1.82%) |
Oct 12, 2022 | 58.31 | 59.48 | 56.97 | 59.41 | 407,939 | +1.05(+1.80%) |
Oct 11, 2022 | 59.89 | 59.95 | 57.56 | 58.36 | 431,521 | -1.78(-2.96%) |
Oct 10, 2022 | 62.54 | 62.72 | 59.22 | 60.14 | 428,594 | -2.38(-3.81%) |
Oct 07, 2022 | 64.74 | 64.74 | 61.32 | 62.52 | 341,756 | -3.58(-5.42%) |
Oct 06, 2022 | 64.91 | 66.33 | 64.80 | 66.10 | 300,303 | +0.91(+1.40%) |
Oct 05, 2022 | 64.06 | 65.89 | 63.44 | 65.19 | 354,745 | -0.21(-0.32%) |
Oct 04, 2022 | 63.26 | 65.45 | 63.20 | 65.40 | 534,961 | +3.89(+6.32%) |