Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.66 | 67.98 | 67.62 | 67.94 | 16,439,871 | +0.06(+0.08%) |
Dec 29, 2022 | 67.29 | 67.94 | 67.13 | 67.89 | 36,287,404 | +0.87(+1.29%) |
Dec 28, 2022 | 68.05 | 68.13 | 66.98 | 67.02 | 44,501,104 | -0.91(-1.34%) |
Dec 27, 2022 | 68.58 | 68.63 | 67.90 | 67.94 | 23,957,368 | -0.71(-1.04%) |
Dec 23, 2022 | 68.36 | 68.70 | 68.24 | 68.65 | 14,301,103 | +0.18(+0.26%) |
Dec 22, 2022 | 68.63 | 68.73 | 68.21 | 68.47 | 29,176,866 | -0.42(-0.62%) |
Dec 21, 2022 | 68.65 | 69.02 | 68.60 | 68.89 | 25,271,652 | +0.58(+0.85%) |
Dec 20, 2022 | 68.15 | 68.46 | 68.00 | 68.31 | 35,671,728 | -0.18(-0.26%) |
Dec 19, 2022 | 68.57 | 68.71 | 68.34 | 68.49 | 26,237,450 | -0.35(-0.51%) |
Dec 16, 2022 | 68.81 | 69.03 | 68.66 | 68.84 | 46,387,908 | -0.37(-0.53%) |
Dec 15, 2022 | 69.13 | 69.31 | 68.87 | 69.21 | 45,261,672 | -0.26(-0.38%) |
Dec 14, 2022 | 69.77 | 69.96 | 69.04 | 69.47 | 62,289,052 | -0.39(-0.57%) |
Dec 13, 2022 | 70.32 | 70.41 | 69.48 | 69.86 | 50,090,068 | +0.72(+1.04%) |
Dec 12, 2022 | 69.04 | 69.21 | 68.93 | 69.15 | 24,462,984 | +0.27(+0.39%) |
Dec 09, 2022 | 68.68 | 69.14 | 68.68 | 68.88 | 22,591,086 | +0.00(+0.00%) |
Dec 08, 2022 | 68.91 | 68.97 | 68.66 | 68.88 | 26,180,296 | +0.06(+0.08%) |
Dec 07, 2022 | 68.43 | 68.91 | 68.43 | 68.83 | 26,907,188 | +0.38(+0.55%) |
Dec 06, 2022 | 68.73 | 68.85 | 68.32 | 68.45 | 27,209,634 | -0.25(-0.36%) |
Dec 05, 2022 | 69.10 | 69.12 | 68.56 | 68.70 | 32,393,936 | -0.66(-0.95%) |
Dec 02, 2022 | 68.84 | 69.39 | 68.83 | 69.36 | 30,237,350 | -0.06(-0.08%) |
Dec 01, 2022 | 69.37 | 69.45 | 69.01 | 69.42 | 45,900,668 | +0.26(+0.37%) |
Nov 30, 2022 | 68.19 | 69.19 | 68.00 | 69.16 | 45,649,632 | +1.02(+1.50%) |
Nov 29, 2022 | 67.84 | 68.19 | 67.71 | 68.14 | 29,715,394 | +0.29(+0.43%) |
Nov 28, 2022 | 68.37 | 68.49 | 67.82 | 67.84 | 34,645,928 | -0.72(-1.05%) |
Nov 25, 2022 | 68.69 | 68.72 | 68.46 | 68.56 | 10,355,988 | -0.14(-0.20%) |
Nov 23, 2022 | 68.26 | 68.83 | 68.24 | 68.70 | 33,209,954 | +0.38(+0.56%) |
Nov 22, 2022 | 67.95 | 68.36 | 67.87 | 68.32 | 26,805,104 | +0.49(+0.73%) |
Nov 21, 2022 | 67.78 | 67.96 | 67.66 | 67.82 | 20,862,492 | -0.03(-0.04%) |
Nov 18, 2022 | 68.06 | 68.06 | 67.66 | 67.85 | 34,640,364 | +0.15(+0.22%) |
Nov 17, 2022 | 67.47 | 67.80 | 67.39 | 67.71 | 37,730,128 | -0.29(-0.43%) |
Nov 16, 2022 | 68.09 | 68.16 | 67.92 | 68.00 | 34,261,264 | -0.15(-0.21%) |
Nov 15, 2022 | 68.23 | 68.28 | 67.71 | 68.14 | 55,984,236 | +0.59(+0.88%) |
Nov 14, 2022 | 67.87 | 67.91 | 67.52 | 67.55 | 42,220,708 | -0.50(-0.74%) |
Nov 11, 2022 | 67.84 | 68.27 | 67.58 | 68.05 | 22,902,750 | +0.24(+0.35%) |
Nov 10, 2022 | 67.62 | 67.89 | 67.15 | 67.82 | 73,479,784 | +2.05(+3.11%) |
Nov 09, 2022 | 66.36 | 66.49 | 65.65 | 65.77 | 50,027,632 | -0.80(-1.19%) |
Nov 08, 2022 | 66.68 | 66.79 | 66.35 | 66.56 | 43,874,164 | -0.06(-0.10%) |
Nov 07, 2022 | 66.77 | 66.83 | 66.43 | 66.63 | 27,253,930 | -0.01(-0.01%) |
Nov 04, 2022 | 66.61 | 66.91 | 66.17 | 66.64 | 44,415,624 | +0.46(+0.69%) |
Nov 03, 2022 | 65.97 | 66.39 | 65.71 | 66.18 | 41,033,140 | -0.48(-0.71%) |
Nov 02, 2022 | 67.24 | 67.91 | 66.62 | 66.65 | 55,422,724 | -0.61(-0.91%) |
Nov 01, 2022 | 67.59 | 67.60 | 66.92 | 67.27 | 43,308,052 | +0.40(+0.60%) |
Oct 31, 2022 | 67.54 | 67.54 | 66.86 | 66.86 | 66,187,672 | -1.02(-1.50%) |
Oct 28, 2022 | 67.61 | 68.01 | 67.49 | 67.88 | 135,569,920 | +0.52(+0.77%) |
Oct 27, 2022 | 67.04 | 67.51 | 66.80 | 67.37 | 54,340,172 | +0.49(+0.74%) |
Oct 26, 2022 | 66.53 | 67.12 | 66.43 | 66.87 | 55,524,776 | +0.18(+0.27%) |
Oct 25, 2022 | 66.22 | 66.70 | 66.20 | 66.69 | 41,137,156 | +0.64(+0.96%) |
Oct 24, 2022 | 66.07 | 66.23 | 65.71 | 66.05 | 32,452,868 | +0.05(+0.07%) |
Oct 21, 2022 | 65.19 | 66.09 | 65.16 | 66.01 | 66,123,480 | +0.63(+0.96%) |
Oct 20, 2022 | 65.75 | 66.24 | 65.32 | 65.38 | 54,774,632 | -0.36(-0.55%) |
Oct 19, 2022 | 65.93 | 66.14 | 65.54 | 65.74 | 38,122,592 | -0.64(-0.96%) |
Oct 18, 2022 | 66.59 | 66.76 | 66.09 | 66.38 | 41,355,696 | +0.46(+0.70%) |
Oct 17, 2022 | 65.70 | 66.10 | 65.69 | 65.92 | 37,195,680 | +0.80(+1.23%) |
Oct 14, 2022 | 65.74 | 65.90 | 64.95 | 65.12 | 40,828,076 | -0.21(-0.32%) |
Oct 13, 2022 | 64.17 | 65.48 | 64.11 | 65.33 | 53,736,760 | +0.15(+0.22%) |
Oct 12, 2022 | 65.03 | 65.43 | 65.03 | 65.18 | 36,553,168 | +0.11(+0.17%) |
Oct 11, 2022 | 65.00 | 65.58 | 64.92 | 65.07 | 53,399,440 | +0.20(+0.31%) |
Oct 10, 2022 | 65.63 | 65.66 | 64.58 | 64.87 | 41,468,380 | -0.80(-1.22%) |
Oct 07, 2022 | 66.08 | 66.26 | 65.65 | 65.67 | 37,319,848 | -0.81(-1.22%) |
Oct 06, 2022 | 66.61 | 66.89 | 66.38 | 66.48 | 40,847,124 | -0.20(-0.30%) |
Oct 05, 2022 | 66.40 | 66.84 | 66.11 | 66.68 | 52,530,412 | -0.26(-0.39%) |
Oct 04, 2022 | 66.38 | 66.96 | 66.26 | 66.95 | 51,148,964 | +1.41(+2.15%) |