Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.26 | 61.74 | 60.79 | 61.63 | 204,702 | -0.24(-0.39%) |
Dec 29, 2022 | 61.32 | 61.89 | 60.72 | 61.87 | 258,878 | +0.73(+1.19%) |
Dec 28, 2022 | 61.32 | 61.67 | 60.55 | 61.15 | 156,984 | +0.10(+0.17%) |
Dec 27, 2022 | 62.46 | 62.51 | 60.69 | 61.04 | 254,215 | -1.35(-2.16%) |
Dec 23, 2022 | 62.36 | 62.85 | 61.58 | 62.39 | 194,892 | -0.12(-0.20%) |
Dec 22, 2022 | 61.18 | 62.64 | 60.47 | 62.51 | 250,078 | +0.68(+1.10%) |
Dec 21, 2022 | 61.73 | 62.78 | 61.25 | 61.83 | 275,750 | +0.11(+0.17%) |
Dec 20, 2022 | 61.58 | 62.46 | 61.12 | 61.73 | 332,895 | +0.10(+0.17%) |
Dec 19, 2022 | 64.07 | 64.07 | 61.10 | 61.62 | 295,781 | -1.98(-3.12%) |
Dec 16, 2022 | 63.92 | 64.68 | 62.34 | 63.61 | 441,970 | -1.32(-2.03%) |
Dec 15, 2022 | 64.40 | 65.38 | 63.54 | 64.92 | 209,590 | -0.27(-0.41%) |
Dec 14, 2022 | 64.72 | 65.89 | 64.33 | 65.19 | 320,951 | +0.68(+1.06%) |
Dec 13, 2022 | 67.00 | 67.26 | 63.92 | 64.51 | 318,413 | -0.92(-1.40%) |
Dec 12, 2022 | 65.41 | 65.55 | 64.47 | 65.43 | 183,410 | -0.11(-0.17%) |
Dec 09, 2022 | 65.34 | 66.30 | 65.22 | 65.54 | 127,882 | -0.38(-0.57%) |
Dec 08, 2022 | 64.94 | 66.51 | 64.94 | 65.92 | 203,923 | +1.38(+2.14%) |
Dec 07, 2022 | 63.96 | 65.13 | 63.58 | 64.54 | 188,137 | +0.31(+0.49%) |
Dec 06, 2022 | 66.15 | 66.69 | 64.09 | 64.22 | 248,311 | -2.06(-3.11%) |
Dec 05, 2022 | 68.59 | 68.78 | 66.05 | 66.29 | 184,263 | -2.78(-4.03%) |
Dec 02, 2022 | 69.29 | 69.75 | 68.14 | 69.07 | 173,556 | -1.27(-1.80%) |
Dec 01, 2022 | 71.01 | 71.36 | 70.12 | 70.34 | 258,404 | -0.28(-0.40%) |
Nov 30, 2022 | 69.35 | 70.62 | 68.20 | 70.62 | 388,745 | +1.43(+2.07%) |
Nov 29, 2022 | 69.25 | 69.89 | 68.51 | 69.19 | 187,384 | -0.51(-0.73%) |
Nov 28, 2022 | 69.62 | 70.17 | 68.78 | 69.71 | 166,762 | -0.55(-0.78%) |
Nov 25, 2022 | 69.47 | 70.51 | 68.99 | 70.25 | 140,349 | +1.18(+1.71%) |
Nov 23, 2022 | 68.70 | 69.91 | 68.43 | 69.07 | 179,718 | +0.34(+0.50%) |
Nov 22, 2022 | 68.13 | 68.88 | 67.11 | 68.73 | 144,199 | +0.60(+0.88%) |
Nov 21, 2022 | 69.51 | 70.04 | 67.48 | 68.13 | 207,730 | -1.71(-2.45%) |
Nov 18, 2022 | 69.59 | 70.49 | 69.43 | 69.85 | 245,423 | +1.57(+2.30%) |
Nov 17, 2022 | 67.66 | 68.84 | 67.45 | 68.28 | 311,516 | -0.51(-0.74%) |
Nov 16, 2022 | 68.58 | 69.02 | 68.22 | 68.79 | 269,849 | -0.44(-0.63%) |
Nov 15, 2022 | 71.39 | 71.95 | 69.12 | 69.22 | 216,874 | -0.98(-1.39%) |
Nov 14, 2022 | 70.79 | 71.37 | 69.70 | 70.20 | 211,103 | -0.82(-1.16%) |
Nov 11, 2022 | 70.56 | 71.46 | 69.18 | 71.02 | 333,309 | +0.44(+0.62%) |
Nov 10, 2022 | 70.11 | 71.39 | 69.65 | 70.59 | 339,888 | +2.63(+3.87%) |
Nov 09, 2022 | 69.24 | 70.02 | 67.81 | 67.95 | 235,691 | -2.11(-3.01%) |
Nov 08, 2022 | 69.98 | 70.30 | 69.27 | 70.07 | 341,689 | +0.10(+0.15%) |
Nov 07, 2022 | 69.51 | 70.03 | 66.51 | 69.96 | 267,283 | +0.98(+1.41%) |
Nov 04, 2022 | 69.38 | 69.38 | 67.59 | 68.99 | 265,053 | +0.77(+1.12%) |
Nov 03, 2022 | 66.93 | 69.12 | 66.87 | 68.22 | 285,068 | +1.06(+1.58%) |
Nov 02, 2022 | 72.07 | 72.07 | 66.91 | 67.16 | 473,000 | +0.52(+0.78%) |
Nov 01, 2022 | 69.14 | 69.18 | 64.81 | 66.64 | 548,785 | -1.62(-2.37%) |
Oct 31, 2022 | 69.19 | 69.72 | 67.80 | 68.26 | 272,316 | -1.35(-1.95%) |
Oct 28, 2022 | 68.47 | 70.27 | 66.31 | 69.61 | 303,392 | +1.25(+1.83%) |
Oct 27, 2022 | 67.41 | 69.37 | 67.41 | 68.36 | 197,887 | +1.83(+2.75%) |
Oct 26, 2022 | 65.57 | 68.31 | 65.57 | 66.53 | 309,921 | +1.47(+2.26%) |
Oct 25, 2022 | 63.19 | 65.71 | 63.19 | 65.07 | 182,778 | +2.05(+3.25%) |
Oct 24, 2022 | 66.71 | 66.85 | 62.77 | 63.02 | 311,135 | -3.03(-4.59%) |
Oct 21, 2022 | 66.06 | 67.68 | 65.68 | 66.05 | 235,565 | +0.45(+0.68%) |
Oct 20, 2022 | 66.21 | 66.86 | 65.09 | 65.61 | 271,815 | -0.58(-0.87%) |
Oct 19, 2022 | 66.27 | 67.70 | 65.83 | 66.18 | 99,380 | -0.36(-0.54%) |
Oct 18, 2022 | 66.81 | 67.52 | 65.71 | 66.54 | 138,006 | +1.21(+1.86%) |
Oct 17, 2022 | 64.66 | 65.81 | 64.19 | 65.33 | 175,835 | +1.91(+3.02%) |
Oct 14, 2022 | 65.64 | 66.13 | 63.40 | 63.42 | 133,962 | -1.55(-2.39%) |
Oct 13, 2022 | 61.88 | 65.32 | 61.06 | 64.97 | 197,882 | +2.01(+3.19%) |
Oct 12, 2022 | 62.15 | 63.71 | 61.21 | 62.96 | 212,750 | +1.21(+1.96%) |
Oct 11, 2022 | 61.62 | 62.51 | 60.11 | 61.75 | 169,363 | +0.09(+0.14%) |
Oct 10, 2022 | 62.91 | 63.20 | 60.88 | 61.67 | 198,214 | -0.64(-1.03%) |
Oct 07, 2022 | 62.76 | 63.04 | 61.08 | 62.31 | 181,349 | -1.16(-1.82%) |
Oct 06, 2022 | 64.48 | 65.76 | 63.09 | 63.47 | 205,340 | -1.30(-2.00%) |
Oct 05, 2022 | 62.36 | 65.33 | 62.36 | 64.76 | 236,450 | +1.21(+1.91%) |
Oct 04, 2022 | 61.53 | 63.61 | 61.53 | 63.55 | 302,602 | +3.47(+5.78%) |