Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.46 | 68.05 | 67.03 | 67.89 | 722,335 | -0.25(-0.37%) |
Dec 29, 2022 | 67.50 | 68.55 | 67.50 | 68.14 | 490,007 | +1.17(+1.75%) |
Dec 28, 2022 | 68.58 | 68.78 | 66.92 | 66.96 | 465,141 | -1.67(-2.44%) |
Dec 27, 2022 | 68.88 | 69.19 | 68.45 | 68.63 | 554,715 | -0.06(-0.09%) |
Dec 23, 2022 | 68.82 | 69.01 | 67.92 | 68.69 | 583,157 | -0.34(-0.49%) |
Dec 22, 2022 | 69.38 | 69.42 | 67.62 | 69.03 | 970,104 | -0.95(-1.35%) |
Dec 21, 2022 | 69.77 | 70.73 | 69.37 | 69.98 | 1,208,593 | +1.10(+1.60%) |
Dec 20, 2022 | 67.93 | 69.25 | 67.90 | 68.87 | 1,148,686 | +0.95(+1.39%) |
Dec 19, 2022 | 68.91 | 69.30 | 67.42 | 67.93 | 1,052,372 | -0.83(-1.20%) |
Dec 16, 2022 | 67.69 | 69.05 | 67.19 | 68.75 | 3,188,811 | +0.72(+1.05%) |
Dec 15, 2022 | 71.00 | 71.97 | 67.91 | 68.04 | 2,052,726 | -4.23(-5.85%) |
Dec 14, 2022 | 72.33 | 72.93 | 70.81 | 72.27 | 2,111,556 | -0.26(-0.36%) |
Dec 13, 2022 | 72.59 | 73.45 | 71.71 | 72.53 | 1,481,616 | +0.81(+1.12%) |
Dec 12, 2022 | 71.16 | 72.08 | 70.70 | 71.72 | 1,033,108 | +0.58(+0.81%) |
Dec 09, 2022 | 70.93 | 71.80 | 70.93 | 71.14 | 1,065,637 | -0.28(-0.39%) |
Dec 08, 2022 | 70.74 | 71.87 | 70.67 | 71.42 | 1,120,521 | +1.16(+1.66%) |
Dec 07, 2022 | 69.99 | 70.69 | 69.59 | 70.26 | 820,037 | -0.20(-0.28%) |
Dec 06, 2022 | 70.32 | 71.09 | 69.92 | 70.46 | 1,208,881 | -0.10(-0.14%) |
Dec 05, 2022 | 70.71 | 71.32 | 70.01 | 70.56 | 870,230 | -0.89(-1.24%) |
Dec 02, 2022 | 71.31 | 72.48 | 71.17 | 71.44 | 1,007,430 | -0.78(-1.08%) |
Dec 01, 2022 | 72.03 | 72.99 | 71.63 | 72.22 | 1,064,679 | +0.36(+0.50%) |
Nov 30, 2022 | 68.68 | 72.11 | 68.22 | 71.86 | 1,618,566 | +3.28(+4.79%) |
Nov 29, 2022 | 68.78 | 69.41 | 68.02 | 68.57 | 867,681 | -0.20(-0.29%) |
Nov 28, 2022 | 69.58 | 69.77 | 68.68 | 68.77 | 818,294 | -1.53(-2.18%) |
Nov 25, 2022 | 69.85 | 70.52 | 69.78 | 70.31 | 265,951 | +0.18(+0.26%) |
Nov 23, 2022 | 70.48 | 71.46 | 69.98 | 70.13 | 833,860 | -0.32(-0.45%) |
Nov 22, 2022 | 69.44 | 70.54 | 68.89 | 70.45 | 1,429,905 | +1.54(+2.24%) |
Nov 21, 2022 | 68.59 | 69.44 | 68.19 | 68.90 | 1,437,890 | -0.15(-0.22%) |
Nov 18, 2022 | 68.23 | 69.16 | 67.55 | 69.05 | 1,190,242 | +1.77(+2.63%) |
Nov 17, 2022 | 65.45 | 67.86 | 65.00 | 67.28 | 1,237,915 | +0.92(+1.38%) |
Nov 16, 2022 | 66.38 | 66.83 | 65.91 | 66.36 | 1,252,314 | -0.64(-0.95%) |
Nov 15, 2022 | 67.35 | 68.44 | 66.58 | 67.00 | 1,159,730 | +0.81(+1.22%) |
Nov 14, 2022 | 65.38 | 67.91 | 65.23 | 66.20 | 1,526,868 | +0.46(+0.70%) |
Nov 11, 2022 | 64.60 | 66.71 | 64.56 | 65.74 | 1,997,442 | +1.72(+2.69%) |
Nov 10, 2022 | 64.80 | 64.98 | 63.14 | 64.02 | 2,321,038 | +1.97(+3.17%) |
Nov 09, 2022 | 62.54 | 63.63 | 61.91 | 62.05 | 1,283,137 | -1.13(-1.79%) |
Nov 08, 2022 | 62.74 | 64.10 | 62.49 | 63.18 | 1,111,910 | +0.83(+1.32%) |
Nov 07, 2022 | 63.64 | 63.64 | 61.33 | 62.36 | 1,372,553 | -1.25(-1.97%) |
Nov 04, 2022 | 64.22 | 65.71 | 63.09 | 63.61 | 1,062,804 | +0.93(+1.49%) |
Nov 03, 2022 | 62.21 | 63.35 | 61.28 | 62.68 | 878,634 | -0.63(-0.99%) |
Nov 02, 2022 | 64.94 | 63.24 | 63.30 | 1,273,259 | -2.37(-3.60%) | |
Nov 01, 2022 | 64.62 | 65.92 | 64.45 | 65.67 | 1,328,094 | +1.79(+2.80%) |
Oct 31, 2022 | 64.40 | 64.91 | 63.77 | 63.88 | 1,003,724 | -1.09(-1.68%) |
Oct 28, 2022 | 63.89 | 65.80 | 63.51 | 64.97 | 1,210,306 | +1.36(+2.14%) |
Oct 27, 2022 | 64.75 | 65.24 | 63.36 | 63.61 | 1,027,108 | -0.16(-0.25%) |
Oct 26, 2022 | 63.99 | 64.77 | 63.76 | 63.77 | 1,240,841 | -0.57(-0.88%) |
Oct 25, 2022 | 62.34 | 64.61 | 62.27 | 64.34 | 1,213,229 | +1.82(+2.91%) |
Oct 24, 2022 | 62.36 | 62.91 | 61.60 | 62.52 | 923,345 | +0.34(+0.54%) |
Oct 21, 2022 | 59.42 | 62.40 | 59.29 | 62.18 | 1,147,557 | +2.81(+4.74%) |
Oct 20, 2022 | 59.65 | 61.20 | 59.26 | 59.36 | 811,133 | -0.07(-0.12%) |
Oct 19, 2022 | 59.85 | 60.42 | 58.61 | 59.43 | 1,036,592 | -1.01(-1.68%) |
Oct 18, 2022 | 61.64 | 62.44 | 59.98 | 60.45 | 1,151,545 | +0.05(+0.08%) |
Oct 17, 2022 | 59.95 | 60.87 | 59.73 | 60.40 | 1,172,545 | +1.82(+3.11%) |
Oct 14, 2022 | 59.05 | 59.89 | 57.87 | 58.58 | 1,324,554 | -0.31(-0.52%) |
Oct 13, 2022 | 55.51 | 59.33 | 55.04 | 58.89 | 1,045,919 | +2.10(+3.69%) |
Oct 12, 2022 | 57.84 | 57.99 | 56.58 | 56.79 | 1,293,752 | -0.74(-1.28%) |
Oct 11, 2022 | 58.62 | 59.12 | 57.40 | 57.53 | 1,761,645 | -1.46(-2.48%) |
Oct 10, 2022 | 59.95 | 60.19 | 57.98 | 58.99 | 1,140,124 | -0.86(-1.45%) |
Oct 07, 2022 | 60.51 | 60.69 | 59.16 | 59.85 | 971,517 | -1.47(-2.40%) |
Oct 06, 2022 | 61.56 | 62.17 | 61.17 | 61.32 | 1,260,899 | -0.65(-1.04%) |
Oct 05, 2022 | 60.24 | 62.05 | 59.91 | 61.97 | 1,459,933 | +1.08(+1.78%) |
Oct 04, 2022 | 59.53 | 60.95 | 59.49 | 60.89 | 934,308 | +2.45(+4.19%) |