Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.18 | 68.31 | 67.33 | 67.91 | 1,305,097 | -0.22(-0.32%) |
Dec 29, 2022 | 68.47 | 68.50 | 67.90 | 68.13 | 1,268,281 | -0.24(-0.35%) |
Dec 28, 2022 | 69.45 | 69.64 | 68.32 | 68.37 | 1,108,869 | -0.91(-1.31%) |
Dec 27, 2022 | 68.95 | 69.35 | 68.80 | 69.28 | 1,166,458 | +0.47(+0.68%) |
Dec 23, 2022 | 68.34 | 68.82 | 68.25 | 68.81 | 965,033 | +0.49(+0.71%) |
Dec 22, 2022 | 68.38 | 68.53 | 67.83 | 68.32 | 1,302,502 | -0.13(-0.20%) |
Dec 21, 2022 | 67.89 | 68.83 | 67.64 | 68.46 | 1,231,089 | +0.79(+1.17%) |
Dec 20, 2022 | 67.87 | 68.30 | 66.82 | 67.67 | 2,054,115 | -0.51(-0.74%) |
Dec 19, 2022 | 67.99 | 68.96 | 67.81 | 68.17 | 2,316,437 | +0.21(+0.31%) |
Dec 16, 2022 | 68.59 | 68.72 | 67.41 | 67.96 | 4,816,853 | -1.16(-1.68%) |
Dec 15, 2022 | 69.98 | 70.08 | 68.70 | 69.12 | 2,294,660 | -1.15(-1.64%) |
Dec 14, 2022 | 70.15 | 70.80 | 69.80 | 70.28 | 1,709,065 | +0.06(+0.08%) |
Dec 13, 2022 | 70.70 | 70.70 | 69.43 | 70.22 | 2,169,343 | -0.36(-0.51%) |
Dec 12, 2022 | 69.65 | 70.61 | 69.21 | 70.58 | 1,969,467 | +1.62(+2.35%) |
Dec 09, 2022 | 70.02 | 70.17 | 68.81 | 68.96 | 2,658,749 | -1.07(-1.52%) |
Dec 08, 2022 | 70.31 | 70.51 | 69.48 | 70.03 | 1,767,752 | -0.41(-0.58%) |
Dec 07, 2022 | 70.02 | 70.62 | 69.79 | 70.44 | 2,080,796 | +0.78(+1.12%) |
Dec 06, 2022 | 69.93 | 70.56 | 69.13 | 69.66 | 1,480,793 | -0.27(-0.38%) |
Dec 05, 2022 | 69.71 | 70.05 | 69.29 | 69.93 | 1,459,340 | -0.46(-0.65%) |
Dec 02, 2022 | 69.62 | 70.42 | 69.51 | 70.38 | 1,486,393 | +0.60(+0.86%) |
Dec 01, 2022 | 69.71 | 70.35 | 69.22 | 69.78 | 2,381,990 | +0.24(+0.34%) |
Nov 30, 2022 | 68.45 | 69.96 | 68.02 | 69.54 | 7,239,221 | +1.09(+1.59%) |
Nov 29, 2022 | 68.49 | 68.82 | 68.02 | 68.46 | 1,752,747 | -0.30(-0.44%) |
Nov 28, 2022 | 68.75 | 69.42 | 68.65 | 68.76 | 1,715,130 | -0.08(-0.11%) |
Nov 25, 2022 | 68.87 | 68.93 | 68.51 | 68.84 | 1,105,183 | +0.27(+0.40%) |
Nov 23, 2022 | 68.27 | 68.61 | 67.81 | 68.56 | 1,614,189 | +0.45(+0.67%) |
Nov 22, 2022 | 68.08 | 68.40 | 67.66 | 68.11 | 2,105,629 | +0.21(+0.31%) |
Nov 21, 2022 | 66.88 | 67.98 | 66.54 | 67.90 | 2,327,251 | +1.13(+1.70%) |
Nov 18, 2022 | 66.57 | 67.09 | 66.24 | 66.77 | 2,119,246 | +0.55(+0.83%) |
Nov 17, 2022 | 66.25 | 66.77 | 65.90 | 66.22 | 1,849,809 | -0.33(-0.50%) |
Nov 16, 2022 | 65.83 | 66.97 | 65.79 | 66.55 | 1,826,149 | +0.97(+1.49%) |
Nov 15, 2022 | 65.71 | 65.71 | 64.67 | 65.57 | 1,891,933 | -0.01(-0.01%) |
Nov 14, 2022 | 65.84 | 66.89 | 65.55 | 65.58 | 2,847,576 | +0.36(+0.55%) |
Nov 11, 2022 | 66.78 | 66.80 | 64.31 | 65.22 | 4,504,240 | -1.93(-2.87%) |
Nov 10, 2022 | 67.89 | 68.27 | 65.15 | 67.15 | 4,148,203 | +0.02(+0.03%) |
Nov 09, 2022 | 67.56 | 68.71 | 67.06 | 67.13 | 2,098,020 | -0.40(-0.59%) |
Nov 08, 2022 | 67.49 | 68.29 | 67.08 | 67.53 | 1,660,915 | +0.12(+0.18%) |
Nov 07, 2022 | 66.19 | 67.43 | 66.05 | 67.41 | 2,050,176 | +1.35(+2.05%) |
Nov 04, 2022 | 66.20 | 66.92 | 65.21 | 66.06 | 3,650,256 | +0.33(+0.50%) |
Nov 03, 2022 | 70.80 | 71.28 | 65.07 | 65.73 | 8,657,567 | -5.97(-8.32%) |
Nov 02, 2022 | 71.77 | 71.69 | 3,291,560 | -0.16(-0.22%) | ||
Nov 01, 2022 | 72.25 | 72.62 | 71.79 | 71.85 | 2,729,461 | -0.78(-1.08%) |
Oct 31, 2022 | 72.58 | 72.97 | 72.16 | 72.64 | 2,838,432 | +0.03(+0.04%) |
Oct 28, 2022 | 71.38 | 72.80 | 71.08 | 72.61 | 2,592,422 | +1.44(+2.02%) |
Oct 27, 2022 | 70.17 | 71.79 | 70.06 | 71.17 | 2,839,563 | +1.34(+1.92%) |
Oct 26, 2022 | 70.59 | 70.99 | 69.26 | 69.83 | 2,255,157 | -0.23(-0.32%) |
Oct 25, 2022 | 69.00 | 70.26 | 68.74 | 70.06 | 2,094,281 | +0.88(+1.27%) |
Oct 24, 2022 | 68.79 | 69.73 | 68.63 | 69.18 | 1,433,912 | +0.87(+1.27%) |
Oct 21, 2022 | 67.89 | 68.89 | 67.57 | 68.31 | 1,384,191 | +0.45(+0.67%) |
Oct 20, 2022 | 69.49 | 69.55 | 67.66 | 67.85 | 2,007,606 | -1.72(-2.47%) |
Oct 19, 2022 | 69.59 | 70.06 | 68.91 | 69.57 | 1,384,872 | +0.09(+0.12%) |
Oct 18, 2022 | 68.55 | 69.53 | 68.51 | 69.49 | 1,589,228 | +1.20(+1.76%) |
Oct 17, 2022 | 68.33 | 68.69 | 67.97 | 68.29 | 1,891,065 | +0.23(+0.33%) |
Oct 14, 2022 | 69.28 | 69.93 | 67.85 | 68.06 | 1,844,558 | -1.11(-1.60%) |
Oct 13, 2022 | 67.81 | 69.41 | 67.24 | 69.17 | 1,876,217 | +1.06(+1.55%) |
Oct 12, 2022 | 68.08 | 68.98 | 68.03 | 68.11 | 2,113,854 | +0.07(+0.10%) |
Oct 11, 2022 | 67.09 | 68.57 | 66.98 | 68.04 | 1,805,813 | +1.05(+1.57%) |
Oct 10, 2022 | 66.18 | 67.06 | 66.04 | 66.99 | 2,127,232 | +1.13(+1.72%) |
Oct 07, 2022 | 66.12 | 66.52 | 65.45 | 65.86 | 1,960,518 | -0.37(-0.56%) |
Oct 06, 2022 | 67.83 | 67.87 | 65.82 | 66.23 | 1,803,306 | -1.75(-2.57%) |
Oct 05, 2022 | 67.98 | 68.40 | 67.28 | 67.98 | 1,472,340 | -0.22(-0.32%) |
Oct 04, 2022 | 67.17 | 68.57 | 66.99 | 68.19 | 2,187,407 | +0.99(+1.48%) |