Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.60 | 66.60 | 65.81 | 66.29 | 216,522 | -0.32(-0.49%) |
Dec 29, 2022 | 66.69 | 66.81 | 66.54 | 66.62 | 190,060 | +0.23(+0.34%) |
Dec 28, 2022 | 67.35 | 67.47 | 66.37 | 66.39 | 165,654 | -0.80(-1.20%) |
Dec 27, 2022 | 67.04 | 67.31 | 66.86 | 67.19 | 303,719 | +0.31(+0.46%) |
Dec 23, 2022 | 66.60 | 66.89 | 66.41 | 66.89 | 208,003 | +0.34(+0.52%) |
Dec 22, 2022 | 66.46 | 66.54 | 65.79 | 66.54 | 142,839 | -0.08(-0.12%) |
Dec 21, 2022 | 66.40 | 66.81 | 66.34 | 66.62 | 410,734 | +0.56(+0.84%) |
Dec 20, 2022 | 66.07 | 66.30 | 65.78 | 66.07 | 299,372 | -0.04(-0.05%) |
Dec 19, 2022 | 66.17 | 66.69 | 65.75 | 66.10 | 576,489 | -0.03(-0.04%) |
Dec 16, 2022 | 65.99 | 66.30 | 65.54 | 66.13 | 206,296 | -0.29(-0.44%) |
Dec 15, 2022 | 66.99 | 66.99 | 65.97 | 66.42 | 178,569 | -1.00(-1.48%) |
Dec 14, 2022 | 67.57 | 67.98 | 67.00 | 67.42 | 246,357 | -0.01(-0.01%) |
Dec 13, 2022 | 68.34 | 68.38 | 67.15 | 67.43 | 208,887 | -0.51(-0.75%) |
Dec 12, 2022 | 67.42 | 67.95 | 67.25 | 67.94 | 121,461 | +0.60(+0.89%) |
Dec 09, 2022 | 67.78 | 67.85 | 67.31 | 67.34 | 91,938 | -0.57(-0.85%) |
Dec 08, 2022 | 67.66 | 67.91 | 67.53 | 67.91 | 228,861 | +0.27(+0.40%) |
Dec 07, 2022 | 67.18 | 67.69 | 67.18 | 67.64 | 211,137 | +0.41(+0.61%) |
Dec 06, 2022 | 67.60 | 67.89 | 66.90 | 67.23 | 801,633 | -0.43(-0.64%) |
Dec 05, 2022 | 67.98 | 67.98 | 67.53 | 67.67 | 291,642 | -0.84(-1.22%) |
Dec 02, 2022 | 67.66 | 68.52 | 67.66 | 68.51 | 313,049 | +0.48(+0.71%) |
Dec 01, 2022 | 68.10 | 68.37 | 67.77 | 68.02 | 220,381 | +0.09(+0.13%) |
Nov 30, 2022 | 66.75 | 67.94 | 66.30 | 67.93 | 164,447 | +1.24(+1.86%) |
Nov 29, 2022 | 66.86 | 66.86 | 66.35 | 66.69 | 123,678 | -0.21(-0.31%) |
Nov 28, 2022 | 66.96 | 67.27 | 66.79 | 66.90 | 123,816 | -0.30(-0.45%) |
Nov 25, 2022 | 67.14 | 67.21 | 67.02 | 67.20 | 41,057 | +0.18(+0.27%) |
Nov 23, 2022 | 66.98 | 67.19 | 66.83 | 67.02 | 161,479 | +0.17(+0.25%) |
Nov 22, 2022 | 66.74 | 66.88 | 66.60 | 66.85 | 188,975 | +0.52(+0.78%) |
Nov 21, 2022 | 65.58 | 66.37 | 65.57 | 66.34 | 239,798 | +0.80(+1.22%) |
Nov 18, 2022 | 65.33 | 65.61 | 65.16 | 65.53 | 187,819 | +0.67(+1.03%) |
Nov 17, 2022 | 64.50 | 64.87 | 64.41 | 64.87 | 179,627 | -0.04(-0.07%) |
Nov 16, 2022 | 64.62 | 65.20 | 64.62 | 64.91 | 138,294 | +0.39(+0.60%) |
Nov 15, 2022 | 65.12 | 65.12 | 64.03 | 64.52 | 176,831 | +0.08(+0.12%) |
Nov 14, 2022 | 64.72 | 65.44 | 64.44 | 64.44 | 173,191 | -0.24(-0.38%) |
Nov 11, 2022 | 65.20 | 65.26 | 63.72 | 64.69 | 289,673 | -0.40(-0.62%) |
Nov 10, 2022 | 65.16 | 65.24 | 64.09 | 65.09 | 205,596 | +1.13(+1.76%) |
Nov 09, 2022 | 64.55 | 64.89 | 63.90 | 63.97 | 144,748 | -0.75(-1.15%) |
Nov 08, 2022 | 64.69 | 65.03 | 64.11 | 64.71 | 151,297 | +0.19(+0.29%) |
Nov 07, 2022 | 64.09 | 64.62 | 64.09 | 64.52 | 171,168 | +0.63(+0.99%) |
Nov 04, 2022 | 63.85 | 64.24 | 63.13 | 63.89 | 210,876 | +0.67(+1.06%) |
Nov 03, 2022 | 62.97 | 63.49 | 62.54 | 63.22 | 393,143 | -0.17(-0.27%) |
Nov 02, 2022 | 64.30 | 63.39 | 63.39 | 424,193 | -0.76(-1.18%) | |
Nov 01, 2022 | 64.45 | 64.70 | 63.92 | 64.15 | 347,045 | -0.25(-0.39%) |
Oct 31, 2022 | 64.47 | 64.73 | 64.22 | 64.41 | 253,893 | -0.25(-0.39%) |
Oct 28, 2022 | 63.44 | 64.71 | 63.42 | 64.66 | 318,675 | +1.31(+2.07%) |
Oct 27, 2022 | 63.36 | 63.72 | 63.27 | 63.35 | 332,797 | +0.16(+0.25%) |
Oct 26, 2022 | 62.96 | 63.55 | 62.76 | 63.19 | 131,702 | +0.50(+0.80%) |
Oct 25, 2022 | 62.04 | 62.75 | 61.84 | 62.69 | 141,375 | +0.74(+1.19%) |
Oct 24, 2022 | 61.38 | 62.04 | 61.33 | 61.95 | 196,116 | +1.01(+1.66%) |
Oct 21, 2022 | 59.99 | 61.08 | 59.88 | 60.94 | 210,336 | +0.92(+1.54%) |
Oct 20, 2022 | 60.89 | 60.89 | 59.98 | 60.02 | 148,408 | -0.78(-1.28%) |
Oct 19, 2022 | 61.11 | 61.40 | 60.55 | 60.79 | 147,142 | -0.20(-0.32%) |
Oct 18, 2022 | 61.09 | 61.41 | 60.66 | 60.99 | 214,267 | +0.69(+1.15%) |
Oct 17, 2022 | 60.32 | 60.53 | 60.11 | 60.30 | 225,201 | +0.68(+1.14%) |
Oct 14, 2022 | 61.12 | 61.12 | 59.52 | 59.62 | 312,586 | -1.14(-1.87%) |
Oct 13, 2022 | 58.83 | 60.90 | 58.73 | 60.76 | 569,444 | +1.24(+2.09%) |
Oct 12, 2022 | 59.63 | 60.07 | 59.51 | 59.52 | 234,221 | +0.35(+0.59%) |
Oct 11, 2022 | 58.67 | 59.68 | 58.67 | 59.17 | 593,975 | +0.44(+0.76%) |
Oct 10, 2022 | 58.55 | 58.96 | 58.28 | 58.72 | 275,321 | +0.24(+0.42%) |
Oct 07, 2022 | 59.21 | 59.21 | 58.22 | 58.48 | 1,576,370 | -0.95(-1.59%) |
Oct 06, 2022 | 60.27 | 60.35 | 59.32 | 59.43 | 341,177 | -1.07(-1.76%) |
Oct 05, 2022 | 60.52 | 60.75 | 59.84 | 60.49 | 302,545 | -0.28(-0.46%) |
Oct 04, 2022 | 60.24 | 60.86 | 60.21 | 60.77 | 319,202 | +1.06(+1.78%) |