Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.20 | 66.37 | 65.39 | 66.04 | 466,037 | -0.55(-0.83%) |
Dec 29, 2022 | 65.70 | 66.94 | 65.42 | 66.59 | 387,182 | +1.45(+2.23%) |
Dec 28, 2022 | 66.11 | 66.44 | 65.09 | 65.14 | 342,964 | -0.83(-1.27%) |
Dec 27, 2022 | 65.59 | 66.20 | 65.21 | 65.97 | 330,950 | +0.40(+0.61%) |
Dec 23, 2022 | 65.07 | 65.78 | 64.69 | 65.57 | 406,721 | +0.39(+0.60%) |
Dec 22, 2022 | 65.65 | 65.65 | 64.29 | 65.17 | 432,362 | -1.02(-1.54%) |
Dec 21, 2022 | 65.31 | 66.34 | 65.29 | 66.20 | 621,180 | +1.19(+1.83%) |
Dec 20, 2022 | 64.23 | 65.60 | 64.10 | 65.01 | 862,151 | +0.55(+0.85%) |
Dec 19, 2022 | 64.65 | 65.41 | 64.20 | 64.46 | 815,081 | -0.39(-0.61%) |
Dec 16, 2022 | 64.48 | 65.07 | 64.05 | 64.85 | 1,314,042 | -0.28(-0.44%) |
Dec 15, 2022 | 66.67 | 66.67 | 64.69 | 65.14 | 822,487 | -2.25(-3.34%) |
Dec 14, 2022 | 68.27 | 68.69 | 67.04 | 67.38 | 699,199 | -0.81(-1.18%) |
Dec 13, 2022 | 69.19 | 69.45 | 67.46 | 68.19 | 686,721 | +0.51(+0.75%) |
Dec 12, 2022 | 66.98 | 67.69 | 66.45 | 67.68 | 608,947 | +1.01(+1.52%) |
Dec 09, 2022 | 67.28 | 67.46 | 66.62 | 66.67 | 435,154 | -0.46(-0.69%) |
Dec 08, 2022 | 66.77 | 67.20 | 66.48 | 67.13 | 541,249 | +0.58(+0.87%) |
Dec 07, 2022 | 66.09 | 66.78 | 65.94 | 66.55 | 690,681 | +0.34(+0.52%) |
Dec 06, 2022 | 67.64 | 67.82 | 65.35 | 66.21 | 769,757 | -1.39(-2.06%) |
Dec 05, 2022 | 67.75 | 68.23 | 66.90 | 67.60 | 708,815 | -1.36(-1.98%) |
Dec 02, 2022 | 67.65 | 69.28 | 67.40 | 68.96 | 753,010 | +0.44(+0.64%) |
Dec 01, 2022 | 69.18 | 69.44 | 67.95 | 68.52 | 1,436,477 | -0.18(-0.26%) |
Nov 30, 2022 | 67.19 | 68.70 | 66.57 | 68.70 | 1,118,270 | +1.48(+2.21%) |
Nov 29, 2022 | 67.07 | 67.70 | 66.82 | 67.22 | 901,332 | -0.13(-0.19%) |
Nov 28, 2022 | 68.38 | 68.49 | 67.29 | 67.34 | 651,720 | -1.60(-2.32%) |
Nov 25, 2022 | 69.09 | 69.09 | 68.57 | 68.95 | 349,360 | +0.14(+0.20%) |
Nov 23, 2022 | 69.12 | 69.40 | 68.57 | 68.81 | 760,070 | -0.04(-0.06%) |
Nov 22, 2022 | 69.19 | 69.19 | 68.36 | 68.85 | 946,675 | -0.11(-0.16%) |
Nov 21, 2022 | 68.60 | 69.12 | 68.41 | 68.95 | 880,281 | +0.36(+0.53%) |
Nov 18, 2022 | 69.31 | 69.31 | 67.84 | 68.59 | 880,654 | +0.23(+0.33%) |
Nov 17, 2022 | 67.79 | 68.38 | 67.38 | 68.37 | 1,128,912 | -0.30(-0.44%) |
Nov 16, 2022 | 69.46 | 69.70 | 68.48 | 68.67 | 1,028,562 | -0.70(-1.00%) |
Nov 15, 2022 | 68.95 | 69.71 | 68.76 | 69.37 | 957,670 | +1.18(+1.73%) |
Nov 14, 2022 | 68.08 | 68.76 | 67.71 | 68.19 | 1,595,128 | -0.03(-0.04%) |
Nov 11, 2022 | 67.64 | 68.94 | 67.16 | 68.22 | 1,862,996 | -0.81(-1.17%) |
Nov 10, 2022 | 68.14 | 69.04 | 67.85 | 69.02 | 1,734,108 | +2.94(+4.44%) |
Nov 09, 2022 | 66.44 | 66.82 | 65.89 | 66.09 | 955,793 | -0.93(-1.39%) |
Nov 08, 2022 | 67.44 | 67.84 | 66.08 | 67.02 | 1,017,748 | +0.01(+0.01%) |
Nov 07, 2022 | 67.01 | 67.24 | 66.49 | 67.01 | 1,474,214 | +0.25(+0.37%) |
Nov 04, 2022 | 67.66 | 67.79 | 66.07 | 66.77 | 1,327,858 | +0.09(+0.13%) |
Nov 03, 2022 | 65.81 | 67.25 | 65.45 | 66.68 | 1,215,618 | -0.04(-0.06%) |
Nov 02, 2022 | 68.73 | 69.02 | 66.64 | 66.72 | 1,033,560 | -2.23(-3.23%) |
Nov 01, 2022 | 69.00 | 69.15 | 67.87 | 68.95 | 636,526 | +0.63(+0.92%) |
Oct 31, 2022 | 68.04 | 68.78 | 67.60 | 68.32 | 1,200,203 | +0.17(+0.24%) |
Oct 28, 2022 | 66.06 | 68.34 | 65.55 | 68.15 | 733,200 | +2.39(+3.63%) |
Oct 27, 2022 | 64.47 | 66.77 | 63.76 | 65.76 | 1,089,222 | +1.68(+2.62%) |
Oct 26, 2022 | 64.24 | 65.13 | 63.70 | 64.08 | 868,570 | +0.20(+0.31%) |
Oct 25, 2022 | 62.46 | 63.91 | 62.34 | 63.89 | 843,007 | +1.32(+2.10%) |
Oct 24, 2022 | 62.19 | 62.77 | 61.91 | 62.57 | 825,473 | +0.87(+1.42%) |
Oct 21, 2022 | 60.16 | 61.98 | 59.90 | 61.70 | 767,987 | +1.80(+3.00%) |
Oct 20, 2022 | 61.29 | 61.65 | 59.87 | 59.90 | 595,353 | -1.53(-2.49%) |
Oct 19, 2022 | 61.92 | 62.26 | 60.84 | 61.43 | 767,947 | -0.92(-1.48%) |
Oct 18, 2022 | 62.80 | 63.17 | 61.52 | 62.36 | 589,092 | +0.94(+1.53%) |
Oct 17, 2022 | 59.93 | 61.57 | 59.89 | 61.41 | 829,730 | +2.43(+4.11%) |
Oct 14, 2022 | 59.92 | 60.28 | 58.70 | 58.99 | 753,813 | -0.67(-1.12%) |
Oct 13, 2022 | 57.45 | 60.20 | 56.92 | 59.66 | 941,959 | +1.01(+1.72%) |
Oct 12, 2022 | 59.47 | 59.81 | 58.62 | 58.65 | 577,969 | -0.75(-1.27%) |
Oct 11, 2022 | 59.20 | 60.24 | 58.98 | 59.40 | 887,007 | +0.11(+0.18%) |
Oct 10, 2022 | 59.83 | 59.91 | 58.74 | 59.29 | 796,073 | -0.22(-0.36%) |
Oct 07, 2022 | 60.46 | 60.57 | 59.16 | 59.51 | 675,734 | -1.62(-2.66%) |
Oct 06, 2022 | 61.29 | 61.94 | 61.04 | 61.13 | 556,497 | -0.80(-1.30%) |
Oct 05, 2022 | 61.16 | 62.33 | 61.11 | 61.94 | 709,846 | -0.13(-0.20%) |
Oct 04, 2022 | 60.88 | 62.07 | 60.88 | 62.06 | 554,849 | +2.05(+3.42%) |