Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 65.94 | 66.28 | 65.24 | 65.96 | 85,114 | -0.46(-0.70%) |
Dec 29, 2022 | 65.40 | 66.58 | 65.40 | 66.43 | 70,710 | +1.30(+2.00%) |
Dec 28, 2022 | 66.36 | 66.68 | 65.04 | 65.12 | 83,523 | -1.07(-1.62%) |
Dec 27, 2022 | 66.10 | 66.40 | 65.54 | 66.20 | 166,239 | +0.15(+0.23%) |
Dec 23, 2022 | 65.29 | 66.06 | 65.01 | 66.04 | 32,590 | +0.49(+0.75%) |
Dec 22, 2022 | 65.19 | 65.58 | 64.32 | 65.55 | 51,541 | -0.09(-0.13%) |
Dec 21, 2022 | 65.63 | 66.33 | 65.39 | 65.64 | 83,175 | +0.45(+0.70%) |
Dec 20, 2022 | 65.14 | 65.52 | 64.55 | 65.18 | 88,403 | -0.33(-0.50%) |
Dec 19, 2022 | 66.66 | 66.66 | 65.08 | 65.51 | 80,549 | -1.04(-1.57%) |
Dec 16, 2022 | 67.53 | 67.53 | 65.94 | 66.55 | 63,001 | -1.90(-2.78%) |
Dec 15, 2022 | 68.40 | 68.99 | 67.91 | 68.45 | 80,491 | -0.74(-1.07%) |
Dec 14, 2022 | 69.39 | 70.42 | 68.88 | 69.19 | 62,570 | -0.35(-0.51%) |
Dec 13, 2022 | 70.50 | 70.80 | 68.84 | 69.55 | 34,263 | +0.80(+1.16%) |
Dec 12, 2022 | 68.55 | 68.78 | 67.57 | 68.75 | 62,112 | +0.27(+0.39%) |
Dec 09, 2022 | 68.55 | 69.24 | 68.44 | 68.48 | 55,838 | -0.28(-0.40%) |
Dec 08, 2022 | 67.95 | 69.49 | 67.95 | 68.76 | 49,668 | +0.94(+1.38%) |
Dec 07, 2022 | 67.40 | 68.36 | 67.40 | 67.82 | 127,948 | -0.03(-0.04%) |
Dec 06, 2022 | 68.53 | 68.84 | 67.47 | 67.85 | 64,402 | -0.81(-1.18%) |
Dec 05, 2022 | 69.42 | 69.64 | 68.60 | 68.66 | 118,712 | -1.18(-1.70%) |
Dec 02, 2022 | 69.00 | 70.17 | 68.94 | 69.85 | 73,762 | -0.09(-0.12%) |
Dec 01, 2022 | 70.36 | 71.27 | 69.27 | 69.93 | 71,420 | -0.30(-0.42%) |
Nov 30, 2022 | 68.46 | 70.28 | 67.85 | 70.23 | 70,525 | +1.62(+2.37%) |
Nov 29, 2022 | 67.02 | 68.62 | 67.02 | 68.61 | 57,378 | +1.48(+2.21%) |
Nov 28, 2022 | 68.51 | 68.91 | 67.09 | 67.13 | 81,470 | -1.70(-2.47%) |
Nov 25, 2022 | 68.56 | 69.09 | 68.56 | 68.83 | 21,043 | +0.26(+0.38%) |
Nov 23, 2022 | 68.47 | 69.02 | 68.05 | 68.57 | 53,084 | -0.11(-0.17%) |
Nov 22, 2022 | 68.57 | 68.75 | 68.25 | 68.68 | 76,807 | +0.39(+0.57%) |
Nov 21, 2022 | 67.69 | 68.39 | 67.58 | 68.29 | 57,444 | +0.32(+0.46%) |
Nov 18, 2022 | 67.10 | 68.14 | 67.10 | 67.98 | 39,807 | +1.15(+1.71%) |
Nov 17, 2022 | 66.55 | 67.09 | 66.12 | 66.83 | 72,981 | -0.46(-0.68%) |
Nov 16, 2022 | 67.88 | 68.22 | 67.19 | 67.29 | 53,950 | -0.63(-0.93%) |
Nov 15, 2022 | 68.33 | 68.63 | 67.36 | 67.92 | 82,722 | +0.40(+0.59%) |
Nov 14, 2022 | 68.81 | 68.95 | 67.52 | 67.52 | 83,758 | -1.49(-2.16%) |
Nov 11, 2022 | 69.79 | 70.10 | 68.62 | 69.01 | 65,931 | -0.62(-0.89%) |
Nov 10, 2022 | 66.91 | 69.71 | 66.91 | 69.63 | 61,262 | +4.48(+6.87%) |
Nov 09, 2022 | 65.42 | 66.26 | 65.08 | 65.15 | 52,969 | -0.52(-0.79%) |
Nov 08, 2022 | 65.18 | 66.30 | 65.05 | 65.66 | 72,292 | +0.99(+1.54%) |
Nov 07, 2022 | 65.58 | 65.93 | 64.19 | 64.67 | 71,226 | -0.62(-0.95%) |
Nov 04, 2022 | 64.82 | 65.87 | 63.87 | 65.29 | 118,851 | +0.59(+0.92%) |
Nov 03, 2022 | 64.63 | 65.31 | 63.61 | 64.70 | 172,197 | -0.69(-1.05%) |
Nov 02, 2022 | 67.56 | 67.56 | 65.27 | 65.39 | 76,956 | -2.58(-3.79%) |
Nov 01, 2022 | 68.56 | 68.72 | 67.78 | 67.97 | 71,257 | -0.23(-0.34%) |
Oct 31, 2022 | 67.93 | 68.76 | 67.80 | 68.20 | 48,089 | -0.14(-0.21%) |
Oct 28, 2022 | 66.47 | 68.44 | 66.12 | 68.34 | 44,350 | +1.67(+2.51%) |
Oct 27, 2022 | 67.14 | 67.74 | 66.46 | 66.67 | 67,408 | -0.42(-0.63%) |
Oct 26, 2022 | 67.73 | 68.12 | 66.89 | 67.09 | 77,927 | -0.61(-0.90%) |
Oct 25, 2022 | 65.33 | 67.80 | 65.33 | 67.70 | 56,302 | +2.58(+3.97%) |
Oct 24, 2022 | 65.75 | 66.12 | 64.86 | 65.12 | 62,591 | -0.24(-0.37%) |
Oct 21, 2022 | 65.40 | 65.59 | 64.34 | 65.36 | 77,953 | +0.12(+0.19%) |
Oct 20, 2022 | 65.40 | 66.18 | 64.97 | 65.24 | 49,474 | -0.08(-0.12%) |
Oct 19, 2022 | 66.28 | 66.42 | 64.96 | 65.31 | 50,157 | -1.61(-2.41%) |
Oct 18, 2022 | 67.23 | 67.92 | 66.34 | 66.93 | 44,423 | +0.74(+1.11%) |
Oct 17, 2022 | 64.76 | 66.42 | 64.76 | 66.19 | 126,445 | +2.37(+3.71%) |
Oct 14, 2022 | 66.08 | 66.48 | 63.73 | 63.82 | 92,889 | -1.74(-2.65%) |
Oct 13, 2022 | 63.48 | 65.87 | 63.06 | 65.56 | 119,954 | +1.06(+1.64%) |
Oct 12, 2022 | 65.26 | 65.26 | 64.13 | 64.50 | 43,717 | -0.79(-1.21%) |
Oct 11, 2022 | 64.16 | 65.47 | 63.76 | 65.29 | 64,021 | +0.97(+1.51%) |
Oct 10, 2022 | 64.63 | 65.19 | 64.20 | 64.32 | 87,015 | -0.27(-0.41%) |
Oct 07, 2022 | 65.92 | 66.07 | 64.17 | 64.59 | 69,314 | -1.94(-2.91%) |
Oct 06, 2022 | 68.30 | 68.62 | 66.43 | 66.52 | 106,437 | -1.93(-2.82%) |
Oct 05, 2022 | 69.31 | 69.33 | 67.47 | 68.45 | 117,220 | -1.72(-2.45%) |
Oct 04, 2022 | 70.18 | 70.97 | 69.69 | 70.17 | 129,585 | +0.71(+1.02%) |