Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 65.94 | 66.28 | 65.25 | 65.97 | 85,110 | -0.46(-0.70%) |
Dec 29, 2022 | 65.41 | 66.58 | 65.41 | 66.43 | 70,706 | +1.30(+2.00%) |
Dec 28, 2022 | 66.36 | 66.68 | 65.04 | 65.13 | 83,518 | -1.07(-1.62%) |
Dec 27, 2022 | 66.10 | 66.40 | 65.54 | 66.20 | 166,229 | +0.15(+0.23%) |
Dec 23, 2022 | 65.29 | 66.06 | 65.01 | 66.05 | 32,589 | +0.49(+0.75%) |
Dec 22, 2022 | 65.20 | 65.58 | 64.32 | 65.55 | 51,538 | -0.09(-0.13%) |
Dec 21, 2022 | 65.63 | 66.33 | 65.39 | 65.64 | 83,170 | +0.45(+0.70%) |
Dec 20, 2022 | 65.15 | 65.52 | 64.55 | 65.19 | 88,398 | -0.33(-0.50%) |
Dec 19, 2022 | 66.66 | 66.66 | 65.08 | 65.51 | 80,544 | -1.04(-1.57%) |
Dec 16, 2022 | 67.53 | 67.53 | 65.94 | 66.56 | 62,997 | -1.90(-2.78%) |
Dec 15, 2022 | 68.40 | 68.99 | 67.92 | 68.46 | 80,486 | -0.74(-1.07%) |
Dec 14, 2022 | 69.39 | 70.43 | 68.88 | 69.20 | 62,566 | -0.35(-0.51%) |
Dec 13, 2022 | 70.50 | 70.80 | 68.84 | 69.55 | 34,261 | +0.80(+1.16%) |
Dec 12, 2022 | 68.55 | 68.78 | 67.58 | 68.75 | 62,109 | +0.27(+0.39%) |
Dec 09, 2022 | 68.55 | 69.24 | 68.45 | 68.49 | 55,835 | -0.28(-0.40%) |
Dec 08, 2022 | 67.95 | 69.50 | 67.95 | 68.76 | 49,665 | +0.94(+1.38%) |
Dec 07, 2022 | 67.41 | 68.36 | 67.41 | 67.83 | 127,941 | -0.03(-0.04%) |
Dec 06, 2022 | 68.53 | 68.84 | 67.47 | 67.86 | 64,398 | -0.81(-1.18%) |
Dec 05, 2022 | 69.42 | 69.64 | 68.60 | 68.67 | 118,706 | -1.18(-1.70%) |
Dec 02, 2022 | 69.00 | 70.18 | 68.94 | 69.85 | 73,758 | -0.09(-0.12%) |
Dec 01, 2022 | 70.37 | 71.27 | 69.28 | 69.94 | 71,416 | -0.30(-0.42%) |
Nov 30, 2022 | 68.47 | 70.28 | 67.86 | 70.23 | 70,521 | +1.62(+2.37%) |
Nov 29, 2022 | 67.02 | 68.62 | 67.02 | 68.61 | 57,375 | +1.48(+2.21%) |
Nov 28, 2022 | 68.51 | 68.92 | 67.09 | 67.13 | 81,465 | -1.70(-2.47%) |
Nov 25, 2022 | 68.56 | 69.10 | 68.56 | 68.83 | 21,042 | +0.26(+0.38%) |
Nov 23, 2022 | 68.48 | 69.02 | 68.06 | 68.57 | 53,081 | -0.11(-0.17%) |
Nov 22, 2022 | 68.57 | 68.75 | 68.25 | 68.69 | 76,803 | +0.39(+0.57%) |
Nov 21, 2022 | 67.69 | 68.39 | 67.58 | 68.29 | 57,441 | +0.32(+0.46%) |
Nov 18, 2022 | 67.10 | 68.14 | 67.10 | 67.98 | 39,805 | +1.15(+1.71%) |
Nov 17, 2022 | 66.56 | 67.09 | 66.13 | 66.83 | 72,977 | -0.46(-0.68%) |
Nov 16, 2022 | 67.88 | 68.23 | 67.20 | 67.29 | 53,947 | -0.63(-0.93%) |
Nov 15, 2022 | 68.33 | 68.63 | 67.37 | 67.92 | 82,717 | +0.40(+0.59%) |
Nov 14, 2022 | 68.81 | 68.95 | 67.52 | 67.52 | 83,753 | -1.49(-2.16%) |
Nov 11, 2022 | 69.79 | 70.10 | 68.62 | 69.01 | 65,928 | -0.62(-0.89%) |
Nov 10, 2022 | 66.91 | 69.72 | 66.91 | 69.63 | 61,259 | +4.48(+6.87%) |
Nov 09, 2022 | 65.42 | 66.26 | 65.09 | 65.15 | 52,966 | -0.52(-0.79%) |
Nov 08, 2022 | 65.18 | 66.31 | 65.06 | 65.67 | 72,288 | +0.99(+1.54%) |
Nov 07, 2022 | 65.58 | 65.94 | 64.20 | 64.68 | 71,222 | -0.62(-0.95%) |
Nov 04, 2022 | 64.83 | 65.88 | 63.87 | 65.30 | 118,844 | +0.59(+0.92%) |
Nov 03, 2022 | 64.64 | 65.32 | 63.62 | 64.70 | 172,187 | -0.69(-1.05%) |
Nov 02, 2022 | 67.56 | 67.56 | 65.28 | 65.39 | 76,951 | -2.58(-3.79%) |
Nov 01, 2022 | 68.56 | 68.72 | 67.79 | 67.97 | 71,253 | -0.23(-0.34%) |
Oct 31, 2022 | 67.93 | 68.76 | 67.81 | 68.20 | 48,086 | -0.14(-0.21%) |
Oct 28, 2022 | 66.47 | 68.45 | 66.13 | 68.34 | 44,347 | +1.67(+2.51%) |
Oct 27, 2022 | 67.14 | 67.74 | 66.46 | 66.67 | 67,404 | -0.42(-0.63%) |
Oct 26, 2022 | 67.73 | 68.12 | 66.89 | 67.09 | 77,923 | -0.61(-0.90%) |
Oct 25, 2022 | 65.33 | 67.81 | 65.33 | 67.70 | 56,299 | +2.58(+3.97%) |
Oct 24, 2022 | 65.75 | 66.13 | 64.87 | 65.12 | 62,587 | -0.24(-0.37%) |
Oct 21, 2022 | 65.40 | 65.59 | 64.34 | 65.36 | 77,948 | +0.12(+0.19%) |
Oct 20, 2022 | 65.40 | 66.18 | 64.97 | 65.24 | 49,471 | -0.08(-0.12%) |
Oct 19, 2022 | 66.28 | 66.42 | 64.96 | 65.32 | 50,154 | -1.61(-2.41%) |
Oct 18, 2022 | 67.23 | 67.92 | 66.35 | 66.93 | 44,421 | +0.74(+1.11%) |
Oct 17, 2022 | 64.76 | 66.42 | 64.76 | 66.19 | 126,438 | +2.37(+3.71%) |
Oct 14, 2022 | 66.09 | 66.48 | 63.73 | 63.83 | 92,884 | -1.74(-2.65%) |
Oct 13, 2022 | 63.48 | 65.87 | 63.06 | 65.56 | 119,947 | +1.06(+1.64%) |
Oct 12, 2022 | 65.27 | 65.27 | 64.13 | 64.50 | 43,715 | -0.79(-1.21%) |
Oct 11, 2022 | 64.16 | 65.47 | 63.77 | 65.30 | 64,018 | +0.97(+1.51%) |
Oct 10, 2022 | 64.64 | 65.19 | 64.21 | 64.32 | 87,011 | -0.27(-0.41%) |
Oct 07, 2022 | 65.93 | 66.07 | 64.17 | 64.59 | 69,310 | -1.94(-2.91%) |
Oct 06, 2022 | 68.30 | 68.62 | 66.43 | 66.53 | 106,431 | -1.93(-2.82%) |
Oct 05, 2022 | 69.32 | 69.34 | 67.47 | 68.46 | 117,213 | -1.72(-2.45%) |
Oct 04, 2022 | 70.19 | 70.98 | 69.69 | 70.18 | 129,577 | +0.71(+1.02%) |