Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.33 | 68.92 | 68.23 | 68.92 | 5,545 | -0.03(-0.04%) |
Dec 29, 2022 | 67.58 | 68.95 | 67.58 | 68.95 | 15,240 | +1.96(+2.93%) |
Dec 28, 2022 | 67.94 | 68.00 | 66.95 | 66.99 | 13,552 | -0.98(-1.44%) |
Dec 27, 2022 | 67.89 | 68.09 | 67.81 | 67.96 | 4,422 | -0.19(-0.28%) |
Dec 23, 2022 | 67.75 | 68.20 | 67.75 | 68.15 | 1,977 | +0.12(+0.17%) |
Dec 22, 2022 | 68.45 | 68.45 | 67.07 | 68.03 | 5,898 | -0.90(-1.31%) |
Dec 21, 2022 | 69.40 | 69.42 | 68.83 | 68.94 | 3,461 | +0.36(+0.53%) |
Dec 20, 2022 | 68.23 | 68.66 | 68.23 | 68.57 | 3,821 | +0.64(+0.94%) |
Dec 19, 2022 | 68.83 | 69.02 | 67.71 | 67.94 | 7,017 | -1.02(-1.49%) |
Dec 16, 2022 | 69.41 | 69.50 | 68.53 | 68.96 | 14,149 | -1.17(-1.67%) |
Dec 15, 2022 | 71.78 | 71.78 | 70.04 | 70.13 | 5,450 | -2.52(-3.47%) |
Dec 14, 2022 | 73.71 | 73.81 | 72.65 | 72.65 | 16,289 | -0.18(-0.25%) |
Dec 13, 2022 | 74.27 | 74.28 | 72.48 | 72.83 | 43,845 | +0.16(+0.22%) |
Dec 12, 2022 | 71.79 | 72.67 | 71.79 | 72.67 | 3,457 | +1.18(+1.65%) |
Dec 09, 2022 | 72.47 | 72.47 | 71.49 | 71.49 | 2,614 | -1.13(-1.56%) |
Dec 08, 2022 | 71.27 | 72.73 | 71.27 | 72.61 | 5,240 | +2.47(+3.52%) |
Dec 07, 2022 | 70.61 | 70.91 | 69.99 | 70.15 | 17,557 | -0.90(-1.27%) |
Dec 06, 2022 | 71.53 | 71.53 | 70.57 | 71.05 | 2,541 | -1.36(-1.88%) |
Dec 05, 2022 | 73.81 | 73.81 | 72.23 | 72.40 | 5,673 | -1.80(-2.42%) |
Dec 02, 2022 | 73.14 | 74.21 | 73.14 | 74.20 | 2,867 | -0.10(-0.13%) |
Dec 01, 2022 | 74.98 | 75.00 | 74.10 | 74.30 | 6,298 | -0.37(-0.50%) |
Nov 30, 2022 | 72.67 | 74.67 | 72.67 | 74.67 | 3,288 | +2.87(+4.00%) |
Nov 29, 2022 | 71.78 | 72.18 | 71.78 | 71.80 | 1,522 | -0.17(-0.24%) |
Nov 28, 2022 | 72.98 | 72.98 | 71.97 | 71.97 | 2,776 | -1.57(-2.13%) |
Nov 25, 2022 | 73.78 | 73.89 | 73.54 | 73.54 | 865 | +0.28(+0.39%) |
Nov 23, 2022 | 73.78 | 73.78 | 73.26 | 73.26 | 5,717 | +0.30(+0.41%) |
Nov 22, 2022 | 72.48 | 73.00 | 72.36 | 72.96 | 5,646 | +0.64(+0.88%) |
Nov 21, 2022 | 72.33 | 72.38 | 72.12 | 72.32 | 8,553 | -0.28(-0.38%) |
Nov 18, 2022 | 72.45 | 72.73 | 72.19 | 72.60 | 4,584 | +2.46(+3.51%) |
Nov 17, 2022 | 68.96 | 70.14 | 68.96 | 70.14 | 9,523 | +0.27(+0.39%) |
Nov 16, 2022 | 70.65 | 70.71 | 69.64 | 69.87 | 4,111 | -1.07(-1.50%) |
Nov 15, 2022 | 71.31 | 71.41 | 70.42 | 70.93 | 17,962 | +0.85(+1.21%) |
Nov 14, 2022 | 69.61 | 71.13 | 69.61 | 70.09 | 11,453 | +0.41(+0.59%) |
Nov 11, 2022 | 69.62 | 70.35 | 69.06 | 69.68 | 2,750 | +0.21(+0.31%) |
Nov 10, 2022 | 68.67 | 69.46 | 68.67 | 69.46 | 6,405 | +3.24(+4.89%) |
Nov 09, 2022 | 66.72 | 66.72 | 66.04 | 66.22 | 2,732 | -3.15(-4.54%) |
Nov 08, 2022 | 70.02 | 70.58 | 69.34 | 69.37 | 94,302 | -0.49(-0.70%) |
Nov 07, 2022 | 71.36 | 71.36 | 69.71 | 69.86 | 12,847 | -0.80(-1.13%) |
Nov 04, 2022 | 72.10 | 72.10 | 69.83 | 70.65 | 47,527 | -0.49(-0.69%) |
Nov 03, 2022 | 71.66 | 71.74 | 70.85 | 71.14 | 16,151 | -1.41(-1.95%) |
Nov 02, 2022 | 73.72 | 72.56 | 72.56 | 13,247 | -1.89(-2.54%) | |
Nov 01, 2022 | 75.32 | 75.32 | 73.81 | 74.45 | 13,186 | -0.26(-0.35%) |
Oct 31, 2022 | 74.69 | 75.12 | 74.24 | 74.71 | 7,536 | -0.29(-0.39%) |
Oct 28, 2022 | 73.32 | 75.06 | 73.32 | 75.00 | 6,677 | +2.09(+2.87%) |
Oct 27, 2022 | 73.66 | 73.82 | 72.89 | 72.90 | 42,604 | +0.31(+0.43%) |
Oct 26, 2022 | 72.37 | 73.52 | 71.84 | 72.59 | 5,344 | +0.02(+0.03%) |
Oct 25, 2022 | 70.00 | 72.62 | 70.00 | 72.57 | 19,981 | +2.93(+4.21%) |
Oct 24, 2022 | 68.89 | 69.88 | 68.89 | 69.64 | 5,230 | +0.58(+0.84%) |
Oct 21, 2022 | 67.19 | 69.11 | 67.19 | 69.06 | 4,806 | +2.16(+3.23%) |
Oct 20, 2022 | 67.00 | 68.34 | 66.90 | 66.90 | 10,090 | +0.04(+0.06%) |
Oct 19, 2022 | 66.99 | 67.21 | 66.18 | 66.86 | 10,107 | -0.60(-0.90%) |
Oct 18, 2022 | 67.48 | 67.98 | 66.74 | 67.47 | 9,059 | +1.42(+2.16%) |
Oct 17, 2022 | 65.07 | 66.21 | 65.07 | 66.04 | 12,257 | +2.30(+3.60%) |
Oct 14, 2022 | 65.91 | 65.91 | 63.74 | 63.74 | 3,834 | -1.76(-2.69%) |
Oct 13, 2022 | 63.20 | 65.58 | 62.57 | 65.50 | 32,761 | +1.11(+1.72%) |
Oct 12, 2022 | 64.86 | 64.86 | 64.32 | 64.40 | 6,711 | -0.26(-0.40%) |
Oct 11, 2022 | 64.86 | 65.49 | 64.25 | 64.66 | 8,499 | -1.15(-1.75%) |
Oct 10, 2022 | 67.00 | 67.00 | 65.25 | 65.81 | 5,567 | -1.18(-1.76%) |
Oct 07, 2022 | 68.52 | 68.52 | 66.81 | 66.99 | 11,674 | -2.23(-3.22%) |
Oct 06, 2022 | 69.55 | 69.70 | 69.21 | 69.22 | 6,224 | -0.02(-0.03%) |
Oct 05, 2022 | 68.16 | 69.30 | 68.16 | 69.24 | 5,502 | +0.33(+0.48%) |
Oct 04, 2022 | 67.56 | 68.91 | 67.56 | 68.91 | 10,710 | +2.69(+4.06%) |