Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 69.86 | 69.87 | 69.82 | 69.85 | 84,432 | -0.02(-0.03%) |
Dec 29, 2022 | 69.82 | 69.88 | 69.79 | 69.87 | 234,721 | +0.02(+0.03%) |
Dec 28, 2022 | 69.83 | 69.88 | 69.83 | 69.85 | 155,020 | +0.02(+0.03%) |
Dec 27, 2022 | 69.80 | 69.84 | 69.79 | 69.83 | 66,050 | +0.01(+0.01%) |
Dec 23, 2022 | 69.82 | 69.84 | 69.81 | 69.82 | 84,003 | -0.02(-0.02%) |
Dec 22, 2022 | 69.79 | 69.84 | 69.78 | 69.83 | 167,172 | +0.04(+0.05%) |
Dec 21, 2022 | 69.77 | 69.80 | 69.76 | 69.79 | 100,474 | +0.06(+0.08%) |
Dec 20, 2022 | 69.73 | 69.79 | 69.72 | 69.74 | 154,822 | +0.02(+0.03%) |
Dec 19, 2022 | 69.74 | 69.75 | 69.71 | 69.71 | 73,750 | +0.00(+0.00%) |
Dec 16, 2022 | 69.69 | 69.73 | 69.68 | 69.71 | 116,195 | +0.03(+0.04%) |
Dec 15, 2022 | 69.70 | 69.70 | 69.68 | 69.69 | 84,466 | +0.01(+0.02%) |
Dec 14, 2022 | 69.69 | 69.72 | 69.67 | 69.68 | 67,968 | -0.00(-0.01%) |
Dec 13, 2022 | 69.68 | 69.69 | 69.66 | 69.68 | 77,382 | +0.06(+0.08%) |
Dec 12, 2022 | 69.63 | 69.64 | 69.61 | 69.62 | 37,053 | -0.00(-0.01%) |
Dec 09, 2022 | 69.63 | 69.65 | 69.60 | 69.63 | 206,325 | +0.05(+0.07%) |
Dec 08, 2022 | 69.60 | 69.64 | 69.54 | 69.58 | 198,983 | +0.00(+0.00%) |
Dec 07, 2022 | 69.63 | 69.65 | 69.55 | 69.58 | 148,177 | -0.02(-0.03%) |
Dec 06, 2022 | 69.58 | 69.63 | 69.57 | 69.60 | 52,430 | +0.04(+0.06%) |
Dec 05, 2022 | 69.59 | 69.59 | 69.56 | 69.56 | 34,579 | -0.01(-0.02%) |
Dec 02, 2022 | 69.54 | 69.57 | 69.54 | 69.57 | 34,449 | +0.03(+0.04%) |
Dec 01, 2022 | 69.56 | 69.57 | 69.54 | 69.54 | 45,630 | +0.01(+0.02%) |
Nov 30, 2022 | 69.48 | 69.53 | 69.45 | 69.53 | 193,706 | +0.04(+0.05%) |
Nov 29, 2022 | 69.49 | 69.50 | 69.47 | 69.49 | 70,885 | +0.03(+0.05%) |
Nov 28, 2022 | 69.46 | 69.48 | 69.45 | 69.46 | 39,175 | +0.02(+0.03%) |
Nov 25, 2022 | 69.45 | 69.47 | 69.44 | 69.44 | 42,076 | -0.01(-0.01%) |
Nov 23, 2022 | 69.42 | 69.45 | 69.38 | 69.45 | 92,157 | +0.01(+0.01%) |
Nov 22, 2022 | 69.41 | 69.44 | 69.40 | 69.44 | 39,919 | +0.05(+0.08%) |
Nov 21, 2022 | 69.38 | 69.40 | 69.38 | 69.38 | 30,052 | +0.02(+0.02%) |
Nov 18, 2022 | 69.41 | 69.42 | 69.36 | 69.37 | 116,567 | -0.02(-0.04%) |
Nov 17, 2022 | 69.39 | 69.40 | 69.34 | 69.39 | 58,405 | -0.01(-0.02%) |
Nov 16, 2022 | 69.38 | 69.42 | 69.38 | 69.40 | 36,408 | +0.02(+0.03%) |
Nov 15, 2022 | 69.36 | 69.41 | 69.36 | 69.38 | 43,540 | +0.03(+0.05%) |
Nov 14, 2022 | 69.35 | 69.39 | 69.35 | 69.35 | 52,920 | -0.02(-0.03%) |
Nov 11, 2022 | 69.31 | 69.37 | 69.31 | 69.37 | 22,377 | -0.06(-0.08%) |
Nov 10, 2022 | 69.36 | 69.43 | 69.34 | 69.43 | 83,515 | +0.17(+0.25%) |
Nov 09, 2022 | 69.29 | 69.31 | 69.24 | 69.25 | 73,683 | +0.00(+0.00%) |
Nov 08, 2022 | 69.24 | 69.25 | 69.23 | 69.25 | 118,857 | +0.02(+0.03%) |
Nov 07, 2022 | 69.22 | 69.24 | 69.21 | 69.23 | 61,605 | +0.02(+0.03%) |
Nov 04, 2022 | 69.21 | 69.23 | 69.20 | 69.21 | 74,306 | +0.02(+0.03%) |
Nov 03, 2022 | 69.21 | 69.22 | 69.18 | 69.20 | 31,768 | -0.01(-0.01%) |
Nov 02, 2022 | 69.21 | 69.24 | 69.18 | 69.21 | 77,485 | +0.04(+0.05%) |
Nov 01, 2022 | 69.25 | 69.25 | 69.16 | 69.17 | 88,343 | -0.01(-0.01%) |
Oct 31, 2022 | 69.21 | 69.21 | 69.16 | 69.18 | 40,256 | -0.03(-0.04%) |
Oct 28, 2022 | 69.23 | 69.24 | 69.20 | 69.20 | 70,499 | -0.05(-0.07%) |
Oct 27, 2022 | 69.22 | 69.26 | 69.22 | 69.25 | 44,768 | +0.06(+0.09%) |
Oct 26, 2022 | 69.21 | 69.22 | 69.19 | 69.19 | 79,556 | -0.00(-0.01%) |
Oct 25, 2022 | 69.18 | 69.21 | 69.18 | 69.19 | 8,851 | +0.01(+0.02%) |
Oct 24, 2022 | 69.17 | 69.21 | 69.17 | 69.18 | 106,218 | -0.01(-0.01%) |
Oct 21, 2022 | 69.10 | 69.19 | 69.10 | 69.19 | 64,674 | +0.06(+0.09%) |
Oct 20, 2022 | 69.14 | 69.15 | 69.13 | 69.13 | 53,846 | -0.00(-0.01%) |
Oct 19, 2022 | 69.15 | 69.16 | 69.13 | 69.13 | 81,980 | +0.01(+0.01%) |
Oct 18, 2022 | 69.16 | 69.16 | 69.12 | 69.12 | 67,247 | -0.03(-0.04%) |
Oct 17, 2022 | 69.16 | 69.17 | 69.14 | 69.15 | 44,334 | +0.02(+0.03%) |
Oct 14, 2022 | 69.19 | 69.19 | 69.12 | 69.13 | 27,312 | -0.06(-0.09%) |
Oct 13, 2022 | 69.10 | 69.19 | 69.10 | 69.19 | 108,046 | +0.01(+0.01%) |
Oct 12, 2022 | 69.16 | 69.19 | 69.16 | 69.19 | 60,549 | +0.04(+0.06%) |
Oct 11, 2022 | 69.19 | 69.19 | 69.14 | 69.14 | 91,738 | -0.02(-0.03%) |
Oct 10, 2022 | 69.17 | 69.18 | 69.14 | 69.16 | 400,729 | -0.02(-0.03%) |
Oct 07, 2022 | 69.18 | 69.20 | 69.15 | 69.18 | 54,370 | -0.01(-0.01%) |
Oct 06, 2022 | 69.17 | 69.21 | 69.16 | 69.19 | 53,781 | +0.01(+0.01%) |
Oct 05, 2022 | 69.21 | 69.21 | 69.17 | 69.18 | 23,943 | +0.00(+0.00%) |
Oct 04, 2022 | 69.20 | 69.23 | 69.17 | 69.18 | 250,861 | -0.04(-0.05%) |