Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.60 | 66.60 | 65.81 | 66.30 | 216,507 | -0.32(-0.49%) |
Dec 29, 2022 | 66.69 | 66.82 | 66.54 | 66.62 | 190,047 | +0.23(+0.34%) |
Dec 28, 2022 | 67.35 | 67.47 | 66.37 | 66.39 | 165,643 | -0.80(-1.20%) |
Dec 27, 2022 | 67.04 | 67.32 | 66.86 | 67.20 | 303,697 | +0.31(+0.46%) |
Dec 23, 2022 | 66.60 | 66.90 | 66.41 | 66.89 | 207,989 | +0.34(+0.52%) |
Dec 22, 2022 | 66.47 | 66.55 | 65.80 | 66.55 | 142,829 | -0.08(-0.12%) |
Dec 21, 2022 | 66.40 | 66.82 | 66.35 | 66.63 | 410,705 | +0.56(+0.84%) |
Dec 20, 2022 | 66.07 | 66.30 | 65.78 | 66.07 | 299,351 | -0.04(-0.05%) |
Dec 19, 2022 | 66.17 | 66.69 | 65.76 | 66.11 | 576,449 | -0.03(-0.04%) |
Dec 16, 2022 | 65.99 | 66.30 | 65.54 | 66.14 | 206,282 | -0.29(-0.44%) |
Dec 15, 2022 | 67.00 | 67.00 | 65.98 | 66.43 | 178,556 | -1.00(-1.48%) |
Dec 14, 2022 | 67.57 | 67.99 | 67.01 | 67.43 | 246,340 | -0.01(-0.01%) |
Dec 13, 2022 | 68.35 | 68.38 | 67.15 | 67.43 | 208,872 | -0.51(-0.75%) |
Dec 12, 2022 | 67.42 | 67.96 | 67.26 | 67.94 | 121,452 | +0.60(+0.89%) |
Dec 09, 2022 | 67.78 | 67.86 | 67.31 | 67.34 | 91,931 | -0.57(-0.85%) |
Dec 08, 2022 | 67.67 | 67.92 | 67.53 | 67.92 | 228,845 | +0.27(+0.40%) |
Dec 07, 2022 | 67.19 | 67.70 | 67.19 | 67.65 | 211,122 | +0.41(+0.61%) |
Dec 06, 2022 | 67.60 | 67.89 | 66.91 | 67.24 | 801,576 | -0.43(-0.64%) |
Dec 05, 2022 | 67.98 | 67.98 | 67.54 | 67.67 | 291,621 | -0.84(-1.22%) |
Dec 02, 2022 | 67.67 | 68.53 | 67.67 | 68.51 | 313,027 | +0.48(+0.71%) |
Dec 01, 2022 | 68.11 | 68.38 | 67.78 | 68.03 | 220,365 | +0.09(+0.13%) |
Nov 30, 2022 | 66.75 | 67.95 | 66.30 | 67.94 | 164,435 | +1.24(+1.86%) |
Nov 29, 2022 | 66.86 | 66.86 | 66.36 | 66.70 | 123,669 | -0.21(-0.31%) |
Nov 28, 2022 | 66.97 | 67.27 | 66.80 | 66.91 | 123,807 | -0.30(-0.45%) |
Nov 25, 2022 | 67.15 | 67.21 | 67.03 | 67.21 | 41,054 | +0.18(+0.27%) |
Nov 23, 2022 | 66.98 | 67.20 | 66.83 | 67.03 | 161,467 | +0.17(+0.25%) |
Nov 22, 2022 | 66.75 | 66.89 | 66.61 | 66.86 | 188,962 | +0.52(+0.78%) |
Nov 21, 2022 | 65.58 | 66.38 | 65.58 | 66.34 | 239,781 | +0.80(+1.22%) |
Nov 18, 2022 | 65.34 | 65.62 | 65.17 | 65.54 | 187,806 | +0.67(+1.03%) |
Nov 17, 2022 | 64.51 | 64.87 | 64.41 | 64.87 | 179,614 | -0.04(-0.07%) |
Nov 16, 2022 | 64.63 | 65.21 | 64.63 | 64.91 | 138,284 | +0.39(+0.60%) |
Nov 15, 2022 | 65.12 | 65.12 | 64.04 | 64.52 | 176,818 | +0.08(+0.12%) |
Nov 14, 2022 | 64.73 | 65.45 | 64.44 | 64.45 | 173,179 | -0.24(-0.38%) |
Nov 11, 2022 | 65.21 | 65.26 | 63.73 | 64.69 | 289,653 | -0.40(-0.62%) |
Nov 10, 2022 | 65.16 | 65.24 | 64.10 | 65.09 | 205,582 | +1.13(+1.76%) |
Nov 09, 2022 | 64.55 | 64.89 | 63.91 | 63.97 | 144,737 | -0.75(-1.15%) |
Nov 08, 2022 | 64.69 | 65.03 | 64.11 | 64.72 | 151,286 | +0.19(+0.29%) |
Nov 07, 2022 | 64.10 | 64.63 | 64.10 | 64.53 | 171,155 | +0.63(+0.99%) |
Nov 04, 2022 | 63.86 | 64.24 | 63.13 | 63.89 | 210,861 | +0.67(+1.06%) |
Nov 03, 2022 | 62.98 | 63.49 | 62.54 | 63.23 | 393,115 | -0.17(-0.27%) |
Nov 02, 2022 | 64.30 | 63.40 | 63.40 | 424,163 | -0.76(-1.18%) | |
Nov 01, 2022 | 64.46 | 64.71 | 63.92 | 64.16 | 347,021 | -0.25(-0.39%) |
Oct 31, 2022 | 64.47 | 64.74 | 64.22 | 64.41 | 253,875 | -0.25(-0.39%) |
Oct 28, 2022 | 63.45 | 64.71 | 63.42 | 64.66 | 318,652 | +1.31(+2.07%) |
Oct 27, 2022 | 63.37 | 63.73 | 63.27 | 63.35 | 332,774 | +0.16(+0.25%) |
Oct 26, 2022 | 62.97 | 63.56 | 62.76 | 63.20 | 131,692 | +0.50(+0.80%) |
Oct 25, 2022 | 62.05 | 62.75 | 61.84 | 62.69 | 141,365 | +0.74(+1.19%) |
Oct 24, 2022 | 61.39 | 62.04 | 61.34 | 61.96 | 196,102 | +1.01(+1.66%) |
Oct 21, 2022 | 60.00 | 61.08 | 59.88 | 60.94 | 210,321 | +0.92(+1.54%) |
Oct 20, 2022 | 60.89 | 60.89 | 59.98 | 60.02 | 148,398 | -0.78(-1.28%) |
Oct 19, 2022 | 61.12 | 61.40 | 60.56 | 60.80 | 147,132 | -0.20(-0.32%) |
Oct 18, 2022 | 61.09 | 61.42 | 60.67 | 60.99 | 214,252 | +0.69(+1.15%) |
Oct 17, 2022 | 60.32 | 60.53 | 60.11 | 60.30 | 225,185 | +0.68(+1.14%) |
Oct 14, 2022 | 61.12 | 61.12 | 59.53 | 59.62 | 312,564 | -1.14(-1.87%) |
Oct 13, 2022 | 58.84 | 60.90 | 58.73 | 60.76 | 569,403 | +1.24(+2.09%) |
Oct 12, 2022 | 59.63 | 60.07 | 59.51 | 59.52 | 234,204 | +0.35(+0.59%) |
Oct 11, 2022 | 58.68 | 59.69 | 58.68 | 59.17 | 593,933 | +0.44(+0.76%) |
Oct 10, 2022 | 58.56 | 58.96 | 58.28 | 58.73 | 275,302 | +0.24(+0.42%) |
Oct 07, 2022 | 59.21 | 59.21 | 58.23 | 58.48 | 1,576,258 | -0.95(-1.59%) |
Oct 06, 2022 | 60.28 | 60.36 | 59.32 | 59.43 | 341,153 | -1.07(-1.76%) |
Oct 05, 2022 | 60.53 | 60.76 | 59.84 | 60.50 | 302,523 | -0.28(-0.46%) |
Oct 04, 2022 | 60.25 | 60.86 | 60.21 | 60.78 | 319,180 | +1.06(+1.78%) |