Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.51 | 68.10 | 67.08 | 67.93 | 721,845 | -0.25(-0.37%) |
Dec 29, 2022 | 67.55 | 68.60 | 67.55 | 68.18 | 489,674 | +1.18(+1.75%) |
Dec 28, 2022 | 68.63 | 68.83 | 66.97 | 67.01 | 464,825 | -1.67(-2.44%) |
Dec 27, 2022 | 68.93 | 69.24 | 68.50 | 68.68 | 554,338 | -0.06(-0.09%) |
Dec 23, 2022 | 68.87 | 69.06 | 67.96 | 68.74 | 582,761 | -0.34(-0.49%) |
Dec 22, 2022 | 69.43 | 69.46 | 67.66 | 69.08 | 969,445 | -0.95(-1.35%) |
Dec 21, 2022 | 69.82 | 70.78 | 69.42 | 70.03 | 1,207,773 | +1.11(+1.60%) |
Dec 20, 2022 | 67.97 | 69.30 | 67.95 | 68.92 | 1,147,906 | +0.95(+1.39%) |
Dec 19, 2022 | 68.96 | 69.35 | 67.47 | 67.97 | 1,051,658 | -0.83(-1.20%) |
Dec 16, 2022 | 67.73 | 69.10 | 67.24 | 68.80 | 3,186,646 | +0.72(+1.05%) |
Dec 15, 2022 | 71.05 | 72.02 | 67.95 | 68.08 | 2,051,333 | -4.23(-5.85%) |
Dec 14, 2022 | 72.38 | 72.98 | 70.86 | 72.32 | 2,110,123 | -0.26(-0.36%) |
Dec 13, 2022 | 72.64 | 73.50 | 71.76 | 72.58 | 1,480,610 | +0.81(+1.12%) |
Dec 12, 2022 | 71.21 | 72.13 | 70.75 | 71.77 | 1,032,406 | +0.58(+0.81%) |
Dec 09, 2022 | 70.98 | 71.85 | 70.98 | 71.19 | 1,064,914 | -0.28(-0.39%) |
Dec 08, 2022 | 70.79 | 71.92 | 70.72 | 71.47 | 1,119,760 | +1.17(+1.66%) |
Dec 07, 2022 | 70.04 | 70.74 | 69.64 | 70.30 | 819,480 | -0.20(-0.28%) |
Dec 06, 2022 | 70.36 | 71.14 | 69.97 | 70.50 | 1,208,060 | -0.10(-0.14%) |
Dec 05, 2022 | 70.76 | 71.37 | 70.06 | 70.60 | 869,639 | -0.89(-1.24%) |
Dec 02, 2022 | 71.36 | 72.53 | 71.22 | 71.49 | 1,006,746 | -0.78(-1.08%) |
Dec 01, 2022 | 72.08 | 73.04 | 71.68 | 72.27 | 1,063,956 | +0.36(+0.50%) |
Nov 30, 2022 | 68.73 | 72.16 | 68.26 | 71.91 | 1,617,467 | +3.29(+4.79%) |
Nov 29, 2022 | 68.83 | 69.46 | 68.06 | 68.62 | 867,092 | -0.20(-0.29%) |
Nov 28, 2022 | 69.63 | 69.82 | 68.73 | 68.82 | 817,738 | -1.53(-2.18%) |
Nov 25, 2022 | 69.90 | 70.57 | 69.83 | 70.35 | 265,770 | +0.18(+0.26%) |
Nov 23, 2022 | 70.52 | 71.51 | 70.03 | 70.17 | 833,294 | -0.32(-0.45%) |
Nov 22, 2022 | 69.49 | 70.58 | 68.94 | 70.49 | 1,428,934 | +1.54(+2.24%) |
Nov 21, 2022 | 68.64 | 69.49 | 68.23 | 68.95 | 1,436,914 | -0.15(-0.22%) |
Nov 18, 2022 | 68.27 | 69.21 | 67.59 | 69.10 | 1,189,434 | +1.77(+2.63%) |
Nov 17, 2022 | 65.49 | 67.90 | 65.04 | 67.33 | 1,237,074 | +0.92(+1.38%) |
Nov 16, 2022 | 66.43 | 66.88 | 65.95 | 66.41 | 1,251,464 | -0.64(-0.95%) |
Nov 15, 2022 | 67.40 | 68.49 | 66.63 | 67.05 | 1,158,943 | +0.81(+1.22%) |
Nov 14, 2022 | 65.42 | 67.95 | 65.27 | 66.24 | 1,525,832 | +0.46(+0.70%) |
Nov 11, 2022 | 64.65 | 66.76 | 64.61 | 65.78 | 1,996,086 | +1.72(+2.69%) |
Nov 10, 2022 | 64.85 | 65.03 | 63.18 | 64.06 | 2,319,462 | +1.97(+3.17%) |
Nov 09, 2022 | 62.58 | 63.67 | 61.95 | 62.09 | 1,282,266 | -1.13(-1.79%) |
Nov 08, 2022 | 62.79 | 64.14 | 62.53 | 63.23 | 1,111,155 | +0.83(+1.32%) |
Nov 07, 2022 | 63.68 | 63.68 | 61.37 | 62.40 | 1,371,621 | -1.25(-1.97%) |
Nov 04, 2022 | 64.26 | 65.75 | 63.14 | 63.65 | 1,062,082 | +0.94(+1.49%) |
Nov 03, 2022 | 62.25 | 63.39 | 61.32 | 62.72 | 878,037 | -0.63(-0.99%) |
Nov 02, 2022 | 64.99 | 63.28 | 63.34 | 1,272,395 | -2.37(-3.60%) | |
Nov 01, 2022 | 64.67 | 65.96 | 64.49 | 65.71 | 1,327,192 | +1.79(+2.80%) |
Oct 31, 2022 | 64.44 | 64.96 | 63.81 | 63.92 | 1,003,043 | -1.09(-1.68%) |
Oct 28, 2022 | 63.93 | 65.84 | 63.55 | 65.02 | 1,209,484 | +1.36(+2.14%) |
Oct 27, 2022 | 64.80 | 65.28 | 63.40 | 63.65 | 1,026,411 | -0.16(-0.25%) |
Oct 26, 2022 | 64.03 | 64.82 | 63.80 | 63.81 | 1,239,998 | -0.57(-0.88%) |
Oct 25, 2022 | 62.38 | 64.66 | 62.31 | 64.38 | 1,212,405 | +1.82(+2.91%) |
Oct 24, 2022 | 62.40 | 62.96 | 61.64 | 62.56 | 922,718 | +0.34(+0.54%) |
Oct 21, 2022 | 59.46 | 62.44 | 59.34 | 62.22 | 1,146,778 | +2.82(+4.74%) |
Oct 20, 2022 | 59.69 | 61.25 | 59.30 | 59.40 | 810,582 | -0.07(-0.12%) |
Oct 19, 2022 | 59.89 | 60.46 | 58.65 | 59.47 | 1,035,888 | -1.01(-1.68%) |
Oct 18, 2022 | 61.68 | 62.48 | 60.02 | 60.49 | 1,150,763 | +0.05(+0.08%) |
Oct 17, 2022 | 59.99 | 60.91 | 59.77 | 60.44 | 1,171,749 | +1.82(+3.11%) |
Oct 14, 2022 | 59.09 | 59.93 | 57.91 | 58.62 | 1,323,655 | -0.31(-0.52%) |
Oct 13, 2022 | 55.54 | 59.37 | 55.08 | 58.93 | 1,045,209 | +2.10(+3.69%) |
Oct 12, 2022 | 57.88 | 58.03 | 56.62 | 56.83 | 1,292,874 | -0.74(-1.28%) |
Oct 11, 2022 | 58.66 | 59.16 | 57.43 | 57.56 | 1,760,449 | -1.46(-2.48%) |
Oct 10, 2022 | 59.99 | 60.23 | 58.02 | 59.03 | 1,139,350 | -0.87(-1.45%) |
Oct 07, 2022 | 60.55 | 60.73 | 59.20 | 59.89 | 970,858 | -1.47(-2.40%) |
Oct 06, 2022 | 61.60 | 62.21 | 61.22 | 61.36 | 1,260,043 | -0.65(-1.04%) |
Oct 05, 2022 | 60.28 | 62.09 | 59.95 | 62.01 | 1,458,942 | +1.08(+1.78%) |
Oct 04, 2022 | 59.57 | 60.99 | 59.53 | 60.93 | 933,674 | +2.45(+4.19%) |