Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.10 | 66.36 | 65.98 | 66.29 | 9,024 | +0.30(+0.46%) |
Dec 29, 2022 | 65.64 | 66.04 | 65.64 | 65.99 | 8,950 | +0.46(+0.70%) |
Dec 28, 2022 | 66.00 | 66.17 | 65.52 | 65.53 | 26,904 | +0.06(+0.09%) |
Dec 27, 2022 | 65.43 | 65.65 | 65.43 | 65.48 | 8,761 | +0.08(+0.12%) |
Dec 23, 2022 | 64.96 | 65.40 | 64.96 | 65.40 | 11,129 | +0.49(+0.76%) |
Dec 22, 2022 | 65.09 | 65.10 | 64.73 | 64.90 | 13,722 | -0.39(-0.59%) |
Dec 21, 2022 | 65.20 | 65.41 | 65.11 | 65.29 | 4,164 | +0.44(+0.68%) |
Dec 20, 2022 | 64.99 | 64.99 | 64.74 | 64.85 | 8,347 | -0.29(-0.44%) |
Dec 19, 2022 | 65.30 | 65.42 | 65.12 | 65.13 | 9,181 | +0.04(+0.06%) |
Dec 16, 2022 | 65.00 | 65.20 | 65.00 | 65.09 | 20,307 | -0.15(-0.23%) |
Dec 15, 2022 | 65.75 | 65.75 | 64.97 | 65.24 | 10,307 | -1.44(-2.15%) |
Dec 14, 2022 | 66.79 | 66.89 | 66.46 | 66.68 | 14,818 | +0.04(+0.07%) |
Dec 13, 2022 | 66.94 | 67.02 | 66.63 | 66.63 | 10,968 | +0.93(+1.41%) |
Dec 12, 2022 | 65.72 | 65.73 | 65.51 | 65.71 | 7,207 | -0.40(-0.61%) |
Dec 09, 2022 | 65.91 | 66.23 | 65.91 | 66.11 | 22,597 | +0.19(+0.28%) |
Dec 08, 2022 | 65.95 | 65.95 | 65.77 | 65.92 | 29,230 | +0.48(+0.74%) |
Dec 07, 2022 | 65.36 | 65.55 | 65.36 | 65.44 | 5,276 | +0.32(+0.49%) |
Dec 06, 2022 | 65.51 | 65.51 | 65.03 | 65.12 | 4,269 | -0.00(-0.00%) |
Dec 05, 2022 | 65.95 | 66.00 | 65.10 | 65.12 | 7,235 | -1.09(-1.64%) |
Dec 02, 2022 | 65.90 | 66.21 | 65.89 | 66.21 | 21,885 | -0.09(-0.13%) |
Dec 01, 2022 | 66.43 | 66.55 | 66.12 | 66.30 | 7,497 | +0.21(+0.31%) |
Nov 30, 2022 | 65.49 | 66.16 | 65.02 | 66.09 | 10,559 | +1.00(+1.54%) |
Nov 29, 2022 | 65.22 | 65.43 | 65.05 | 65.09 | 3,116 | +0.38(+0.59%) |
Nov 28, 2022 | 65.06 | 65.17 | 64.67 | 64.70 | 8,137 | -0.94(-1.44%) |
Nov 25, 2022 | 65.51 | 65.70 | 65.51 | 65.65 | 1,636 | +0.04(+0.06%) |
Nov 23, 2022 | 64.95 | 65.61 | 64.95 | 65.61 | 6,829 | +0.89(+1.38%) |
Nov 22, 2022 | 64.43 | 64.71 | 64.43 | 64.71 | 4,804 | +0.44(+0.69%) |
Nov 21, 2022 | 64.39 | 64.50 | 64.14 | 64.27 | 6,250 | -0.63(-0.98%) |
Nov 18, 2022 | 65.05 | 65.14 | 64.90 | 64.91 | 6,793 | -0.17(-0.26%) |
Nov 17, 2022 | 64.66 | 65.16 | 64.66 | 65.08 | 11,664 | -0.62(-0.94%) |
Nov 16, 2022 | 65.80 | 65.80 | 65.46 | 65.70 | 21,693 | -0.16(-0.24%) |
Nov 15, 2022 | 65.61 | 65.95 | 65.33 | 65.85 | 14,601 | +0.66(+1.02%) |
Nov 14, 2022 | 65.04 | 65.38 | 65.04 | 65.19 | 3,958 | -0.09(-0.14%) |
Nov 11, 2022 | 64.81 | 65.29 | 64.77 | 65.28 | 21,416 | +0.91(+1.42%) |
Nov 10, 2022 | 63.56 | 64.37 | 63.48 | 64.37 | 14,743 | +1.87(+2.99%) |
Nov 09, 2022 | 62.73 | 62.83 | 62.43 | 62.50 | 9,484 | -0.76(-1.20%) |
Nov 08, 2022 | 62.94 | 63.61 | 62.94 | 63.26 | 50,737 | +0.24(+0.37%) |
Nov 07, 2022 | 63.00 | 63.04 | 62.79 | 63.02 | 8,532 | +0.01(+0.02%) |
Nov 04, 2022 | 62.63 | 63.05 | 62.52 | 63.01 | 18,532 | +1.75(+2.86%) |
Nov 03, 2022 | 61.18 | 61.46 | 61.14 | 61.26 | 11,583 | -0.61(-0.98%) |
Nov 02, 2022 | 62.43 | 61.84 | 61.86 | 16,511 | -0.40(-0.65%) | |
Nov 01, 2022 | 62.66 | 62.66 | 62.18 | 62.27 | 2,845 | +0.03(+0.05%) |
Oct 31, 2022 | 62.10 | 62.31 | 62.01 | 62.24 | 2,550 | -0.21(-0.33%) |
Oct 28, 2022 | 62.35 | 62.57 | 62.22 | 62.45 | 6,687 | -0.40(-0.64%) |
Oct 27, 2022 | 63.03 | 63.20 | 62.85 | 62.85 | 10,631 | -0.33(-0.53%) |
Oct 26, 2022 | 62.89 | 63.36 | 62.89 | 63.18 | 10,778 | +1.00(+1.61%) |
Oct 25, 2022 | 62.07 | 62.35 | 62.06 | 62.18 | 7,355 | +0.75(+1.22%) |
Oct 24, 2022 | 61.27 | 61.47 | 61.15 | 61.43 | 14,258 | -0.67(-1.08%) |
Oct 21, 2022 | 61.20 | 62.20 | 61.20 | 62.10 | 6,491 | +1.02(+1.67%) |
Oct 20, 2022 | 61.50 | 61.80 | 61.06 | 61.08 | 7,052 | +0.10(+0.16%) |
Oct 19, 2022 | 61.05 | 61.27 | 60.88 | 60.98 | 5,382 | -0.34(-0.55%) |
Oct 18, 2022 | 61.51 | 61.63 | 61.02 | 61.32 | 4,307 | +0.19(+0.32%) |
Oct 17, 2022 | 61.11 | 61.32 | 61.10 | 61.12 | 10,528 | +0.77(+1.28%) |
Oct 14, 2022 | 61.15 | 61.15 | 60.29 | 60.35 | 10,124 | -0.90(-1.47%) |
Oct 13, 2022 | 60.35 | 61.34 | 60.31 | 61.25 | 12,355 | +0.27(+0.44%) |
Oct 12, 2022 | 60.82 | 61.07 | 60.82 | 60.98 | 3,613 | -0.07(-0.11%) |
Oct 11, 2022 | 61.11 | 61.69 | 60.94 | 61.05 | 13,308 | -0.26(-0.43%) |
Oct 10, 2022 | 61.36 | 61.49 | 61.09 | 61.31 | 6,248 | -0.61(-0.99%) |
Oct 07, 2022 | 62.18 | 62.32 | 61.88 | 61.92 | 12,895 | -0.48(-0.77%) |
Oct 06, 2022 | 62.57 | 62.60 | 62.26 | 62.41 | 7,678 | -0.80(-1.27%) |
Oct 05, 2022 | 62.71 | 63.32 | 62.22 | 63.21 | 6,074 | -0.04(-0.07%) |
Oct 04, 2022 | 63.02 | 63.34 | 62.93 | 63.25 | 18,466 | -0.13(-0.21%) |