Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.08 | 70.15 | 69.89 | 70.10 | 18,561 | +0.03(+0.04%) |
Dec 29, 2022 | 69.98 | 70.07 | 69.92 | 70.07 | 9,067 | +0.32(+0.45%) |
Dec 28, 2022 | 70.25 | 70.26 | 69.74 | 69.76 | 24,083 | -0.43(-0.61%) |
Dec 27, 2022 | 70.20 | 70.32 | 70.12 | 70.19 | 16,411 | +0.39(+0.56%) |
Dec 23, 2022 | 69.51 | 69.94 | 69.51 | 69.80 | 13,731 | +0.23(+0.33%) |
Dec 22, 2022 | 69.46 | 69.58 | 69.30 | 69.57 | 36,651 | -0.17(-0.25%) |
Dec 21, 2022 | 69.62 | 69.82 | 69.59 | 69.74 | 133,011 | +0.07(+0.10%) |
Dec 20, 2022 | 69.56 | 69.75 | 69.56 | 69.67 | 16,943 | +0.21(+0.30%) |
Dec 19, 2022 | 69.64 | 69.66 | 69.31 | 69.47 | 40,987 | +0.17(+0.24%) |
Dec 16, 2022 | 69.33 | 69.42 | 69.26 | 69.30 | 74,967 | -0.17(-0.25%) |
Dec 15, 2022 | 69.71 | 69.75 | 69.32 | 69.47 | 23,912 | -0.51(-0.73%) |
Dec 14, 2022 | 69.95 | 70.15 | 69.73 | 69.98 | 22,342 | +0.01(+0.02%) |
Dec 13, 2022 | 69.98 | 70.13 | 69.94 | 69.97 | 33,800 | +0.38(+0.54%) |
Dec 12, 2022 | 69.40 | 69.60 | 69.33 | 69.60 | 12,278 | +0.18(+0.27%) |
Dec 09, 2022 | 69.54 | 69.69 | 69.41 | 69.41 | 21,653 | -0.40(-0.57%) |
Dec 08, 2022 | 69.79 | 69.91 | 69.71 | 69.81 | 30,034 | +0.33(+0.47%) |
Dec 07, 2022 | 69.49 | 69.64 | 69.43 | 69.48 | 9,643 | +0.06(+0.08%) |
Dec 06, 2022 | 69.56 | 69.61 | 69.34 | 69.42 | 18,453 | -0.31(-0.45%) |
Dec 05, 2022 | 70.54 | 70.59 | 69.73 | 69.73 | 10,196 | -0.67(-0.95%) |
Dec 02, 2022 | 70.49 | 70.52 | 70.34 | 70.40 | 146,007 | -0.16(-0.23%) |
Dec 01, 2022 | 70.61 | 70.69 | 70.38 | 70.57 | 83,590 | +0.09(+0.13%) |
Nov 30, 2022 | 70.20 | 70.55 | 69.87 | 70.48 | 71,720 | +0.67(+0.96%) |
Nov 29, 2022 | 69.99 | 70.03 | 69.50 | 69.81 | 80,679 | -0.40(-0.57%) |
Nov 28, 2022 | 70.46 | 70.56 | 70.18 | 70.20 | 44,289 | -0.64(-0.90%) |
Nov 25, 2022 | 70.83 | 70.88 | 70.78 | 70.84 | 10,736 | -0.06(-0.08%) |
Nov 23, 2022 | 70.65 | 70.97 | 70.62 | 70.90 | 153,110 | +0.04(+0.05%) |
Nov 22, 2022 | 70.62 | 70.86 | 70.62 | 70.86 | 13,935 | +0.42(+0.59%) |
Nov 21, 2022 | 70.51 | 70.56 | 70.23 | 70.44 | 24,468 | -0.34(-0.48%) |
Nov 18, 2022 | 70.77 | 70.83 | 70.67 | 70.79 | 14,482 | -0.31(-0.44%) |
Nov 17, 2022 | 70.82 | 71.11 | 70.81 | 71.10 | 25,438 | -0.06(-0.08%) |
Nov 16, 2022 | 71.23 | 71.25 | 71.02 | 71.15 | 31,177 | -0.16(-0.23%) |
Nov 15, 2022 | 71.20 | 71.42 | 71.09 | 71.32 | 61,349 | +0.09(+0.12%) |
Nov 14, 2022 | 71.29 | 71.41 | 71.15 | 71.23 | 18,658 | -0.20(-0.28%) |
Nov 11, 2022 | 71.22 | 71.54 | 71.21 | 71.43 | 55,575 | +0.34(+0.48%) |
Nov 10, 2022 | 70.77 | 71.10 | 70.70 | 71.10 | 33,702 | +1.09(+1.55%) |
Nov 09, 2022 | 70.36 | 70.54 | 69.93 | 70.01 | 17,029 | -0.50(-0.71%) |
Nov 08, 2022 | 70.09 | 70.74 | 70.09 | 70.51 | 45,240 | +0.30(+0.43%) |
Nov 07, 2022 | 70.22 | 70.24 | 70.04 | 70.21 | 15,076 | -0.06(-0.08%) |
Nov 04, 2022 | 69.93 | 70.28 | 69.80 | 70.27 | 30,264 | +1.38(+2.00%) |
Nov 03, 2022 | 68.61 | 69.03 | 68.61 | 68.89 | 55,346 | -0.23(-0.33%) |
Nov 02, 2022 | 69.54 | 69.11 | 69.12 | 17,538 | -0.44(-0.63%) | |
Nov 01, 2022 | 69.78 | 69.85 | 69.31 | 69.56 | 129,812 | +0.01(+0.02%) |
Oct 31, 2022 | 69.19 | 69.54 | 69.19 | 69.54 | 21,780 | -0.05(-0.07%) |
Oct 28, 2022 | 69.65 | 69.65 | 69.42 | 69.59 | 29,617 | -0.21(-0.30%) |
Oct 27, 2022 | 69.83 | 70.06 | 69.80 | 69.80 | 13,372 | -0.01(-0.02%) |
Oct 26, 2022 | 69.65 | 69.93 | 69.35 | 69.81 | 58,374 | +0.25(+0.36%) |
Oct 25, 2022 | 69.22 | 69.58 | 69.22 | 69.56 | 44,694 | +0.52(+0.76%) |
Oct 24, 2022 | 69.06 | 69.07 | 68.74 | 69.04 | 51,687 | -0.37(-0.53%) |
Oct 21, 2022 | 68.67 | 69.45 | 68.67 | 69.41 | 57,053 | +0.69(+1.00%) |
Oct 20, 2022 | 68.97 | 69.36 | 68.67 | 68.72 | 40,249 | -0.04(-0.06%) |
Oct 19, 2022 | 68.84 | 68.86 | 68.63 | 68.76 | 33,560 | -0.13(-0.19%) |
Oct 18, 2022 | 69.07 | 69.10 | 68.60 | 68.89 | 14,008 | -0.12(-0.17%) |
Oct 17, 2022 | 68.85 | 69.10 | 68.85 | 69.01 | 59,439 | +0.79(+1.16%) |
Oct 14, 2022 | 68.77 | 68.77 | 68.07 | 68.22 | 27,701 | -0.64(-0.93%) |
Oct 13, 2022 | 67.88 | 68.98 | 67.79 | 68.85 | 52,555 | +0.39(+0.57%) |
Oct 12, 2022 | 68.46 | 68.72 | 68.45 | 68.47 | 21,508 | -0.09(-0.12%) |
Oct 11, 2022 | 68.56 | 68.94 | 68.42 | 68.55 | 27,247 | -0.20(-0.29%) |
Oct 10, 2022 | 68.89 | 68.92 | 68.66 | 68.75 | 25,638 | -0.10(-0.15%) |
Oct 07, 2022 | 68.90 | 69.17 | 68.82 | 68.85 | 26,724 | +0.00(+0.00%) |
Oct 06, 2022 | 69.10 | 69.23 | 68.76 | 68.85 | 27,632 | -0.74(-1.06%) |
Oct 05, 2022 | 69.35 | 69.62 | 69.13 | 69.59 | 62,120 | -0.45(-0.64%) |
Oct 04, 2022 | 69.38 | 70.06 | 69.36 | 70.04 | 57,815 | +0.61(+0.89%) |