Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.77 | 71.35 | 70.52 | 71.10 | 183,621 | +0.95(+1.35%) |
Dec 29, 2022 | 70.05 | 70.21 | 69.98 | 70.15 | 22,350 | +0.76(+1.10%) |
Dec 28, 2022 | 69.73 | 69.73 | 69.37 | 69.39 | 267,628 | -0.46(-0.66%) |
Dec 27, 2022 | 69.92 | 70.00 | 69.78 | 69.85 | 57,067 | -0.33(-0.47%) |
Dec 23, 2022 | 70.21 | 70.29 | 70.08 | 70.18 | 36,226 | -0.30(-0.43%) |
Dec 22, 2022 | 70.54 | 70.57 | 70.30 | 70.48 | 37,749 | -0.02(-0.03%) |
Dec 21, 2022 | 70.54 | 70.78 | 70.43 | 70.50 | 153,772 | -0.38(-0.54%) |
Dec 20, 2022 | 70.46 | 71.41 | 70.40 | 70.88 | 256,944 | +2.76(+4.05%) |
Dec 19, 2022 | 68.34 | 68.34 | 68.02 | 68.12 | 38,465 | -0.11(-0.16%) |
Dec 16, 2022 | 68.02 | 68.45 | 67.97 | 68.23 | 42,035 | +0.47(+0.69%) |
Dec 15, 2022 | 68.34 | 68.36 | 67.55 | 67.76 | 47,680 | -1.24(-1.80%) |
Dec 14, 2022 | 69.11 | 69.23 | 68.63 | 69.00 | 50,044 | +0.18(+0.26%) |
Dec 13, 2022 | 69.22 | 69.24 | 68.78 | 68.82 | 91,804 | +1.09(+1.61%) |
Dec 12, 2022 | 68.12 | 68.12 | 67.68 | 67.73 | 42,057 | -0.54(-0.79%) |
Dec 09, 2022 | 68.49 | 68.55 | 68.20 | 68.27 | 27,441 | +0.02(+0.03%) |
Dec 08, 2022 | 68.30 | 68.45 | 68.25 | 68.25 | 41,472 | -0.16(-0.23%) |
Dec 07, 2022 | 68.29 | 68.50 | 68.27 | 68.41 | 46,225 | +0.25(+0.37%) |
Dec 06, 2022 | 68.30 | 68.44 | 68.08 | 68.16 | 32,862 | -0.03(-0.04%) |
Dec 05, 2022 | 68.75 | 68.78 | 68.19 | 68.19 | 43,654 | -1.27(-1.83%) |
Dec 02, 2022 | 68.98 | 69.51 | 68.86 | 69.46 | 62,688 | +0.47(+0.68%) |
Dec 01, 2022 | 68.50 | 69.03 | 68.48 | 68.99 | 198,338 | +1.44(+2.13%) |
Nov 30, 2022 | 67.04 | 67.73 | 66.72 | 67.55 | 58,079 | +0.34(+0.50%) |
Nov 29, 2022 | 67.24 | 67.54 | 67.20 | 67.21 | 30,147 | +0.06(+0.09%) |
Nov 28, 2022 | 67.33 | 67.45 | 67.14 | 67.15 | 72,552 | +0.05(+0.07%) |
Nov 25, 2022 | 66.93 | 67.16 | 66.93 | 67.10 | 11,158 | +0.15(+0.22%) |
Nov 23, 2022 | 66.28 | 67.07 | 66.27 | 66.95 | 27,426 | +0.87(+1.32%) |
Nov 22, 2022 | 66.00 | 66.12 | 65.98 | 66.08 | 23,482 | +0.38(+0.58%) |
Nov 21, 2022 | 66.04 | 66.04 | 65.62 | 65.70 | 55,277 | -0.80(-1.20%) |
Nov 18, 2022 | 66.76 | 66.80 | 66.48 | 66.50 | 16,155 | -0.06(-0.09%) |
Nov 17, 2022 | 66.51 | 66.64 | 66.33 | 66.56 | 56,695 | -0.37(-0.55%) |
Nov 16, 2022 | 67.11 | 67.11 | 66.83 | 66.93 | 39,233 | -0.12(-0.18%) |
Nov 15, 2022 | 67.20 | 67.26 | 66.85 | 67.05 | 85,976 | +0.21(+0.31%) |
Nov 14, 2022 | 66.48 | 66.84 | 66.33 | 66.84 | 77,030 | -0.47(-0.70%) |
Nov 11, 2022 | 66.89 | 67.42 | 66.80 | 67.31 | 151,146 | +1.21(+1.83%) |
Nov 10, 2022 | 65.13 | 66.13 | 65.13 | 66.10 | 123,351 | +2.41(+3.78%) |
Nov 09, 2022 | 63.83 | 64.01 | 63.64 | 63.69 | 28,184 | -0.42(-0.66%) |
Nov 08, 2022 | 63.90 | 64.22 | 63.84 | 64.11 | 104,998 | +0.46(+0.72%) |
Nov 07, 2022 | 63.83 | 63.86 | 63.61 | 63.65 | 30,835 | +0.04(+0.06%) |
Nov 04, 2022 | 63.47 | 63.70 | 63.33 | 63.61 | 40,343 | +0.60(+0.95%) |
Nov 03, 2022 | 63.05 | 63.23 | 62.90 | 63.01 | 142,759 | -0.15(-0.23%) |
Nov 02, 2022 | 63.55 | 63.07 | 63.16 | 146,174 | +0.12(+0.18%) | |
Nov 01, 2022 | 63.35 | 63.40 | 62.96 | 63.04 | 43,047 | +0.23(+0.37%) |
Oct 31, 2022 | 62.82 | 62.87 | 62.72 | 62.81 | 67,716 | -0.52(-0.82%) |
Oct 28, 2022 | 63.28 | 63.41 | 63.21 | 63.33 | 68,442 | -0.57(-0.89%) |
Oct 27, 2022 | 63.87 | 64.12 | 63.81 | 63.90 | 65,472 | +0.10(+0.16%) |
Oct 26, 2022 | 63.41 | 63.88 | 63.41 | 63.80 | 81,028 | +0.64(+1.02%) |
Oct 25, 2022 | 62.99 | 63.31 | 62.99 | 63.16 | 64,670 | +0.48(+0.77%) |
Oct 24, 2022 | 62.68 | 62.82 | 62.60 | 62.67 | 143,537 | -0.64(-1.01%) |
Oct 21, 2022 | 61.68 | 63.86 | 61.60 | 63.31 | 912,266 | +1.13(+1.82%) |
Oct 20, 2022 | 62.30 | 62.47 | 62.18 | 62.18 | 174,075 | -0.18(-0.29%) |
Oct 19, 2022 | 62.40 | 62.42 | 62.30 | 62.36 | 91,228 | -0.25(-0.40%) |
Oct 18, 2022 | 62.67 | 62.72 | 62.55 | 62.61 | 55,864 | -0.05(-0.08%) |
Oct 17, 2022 | 62.72 | 62.87 | 62.66 | 62.66 | 56,093 | -0.16(-0.25%) |
Oct 14, 2022 | 63.21 | 63.21 | 62.74 | 62.82 | 145,040 | -0.62(-0.98%) |
Oct 13, 2022 | 63.43 | 63.60 | 63.31 | 63.44 | 98,464 | -0.18(-0.28%) |
Oct 12, 2022 | 63.69 | 63.69 | 63.55 | 63.62 | 43,061 | -0.39(-0.61%) |
Oct 11, 2022 | 64.06 | 64.22 | 64.01 | 64.01 | 30,623 | -0.10(-0.16%) |
Oct 10, 2022 | 64.20 | 64.20 | 64.05 | 64.11 | 47,796 | -0.11(-0.17%) |
Oct 07, 2022 | 64.35 | 64.42 | 64.22 | 64.22 | 39,904 | -0.14(-0.22%) |
Oct 06, 2022 | 64.59 | 64.63 | 64.32 | 64.36 | 133,238 | -0.31(-0.48%) |
Oct 05, 2022 | 64.68 | 64.71 | 64.51 | 64.67 | 30,999 | -0.24(-0.37%) |
Oct 04, 2022 | 64.58 | 64.92 | 64.50 | 64.91 | 203,859 | +0.31(+0.48%) |