Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.56 | 68.84 | 68.22 | 68.84 | 28,287 | -0.15(-0.22%) |
Dec 29, 2022 | 68.29 | 69.11 | 68.29 | 68.99 | 30,895 | +1.17(+1.72%) |
Dec 28, 2022 | 68.79 | 68.79 | 67.82 | 67.82 | 26,207 | -0.79(-1.14%) |
Dec 27, 2022 | 68.87 | 68.87 | 68.47 | 68.61 | 33,289 | -0.32(-0.46%) |
Dec 23, 2022 | 68.65 | 68.93 | 68.16 | 68.93 | 27,418 | +0.39(+0.56%) |
Dec 22, 2022 | 69.08 | 69.08 | 67.60 | 68.54 | 27,817 | -1.03(-1.48%) |
Dec 21, 2022 | 69.07 | 69.81 | 68.98 | 69.57 | 31,474 | +0.93(+1.36%) |
Dec 20, 2022 | 68.37 | 68.94 | 68.37 | 68.64 | 15,057 | +0.04(+0.07%) |
Dec 19, 2022 | 69.29 | 69.29 | 68.31 | 68.59 | 8,714 | -0.69(-0.99%) |
Dec 16, 2022 | 69.52 | 69.59 | 68.79 | 69.28 | 12,193 | -0.63(-0.91%) |
Dec 15, 2022 | 70.41 | 70.41 | 69.66 | 69.92 | 3,833 | -1.96(-2.72%) |
Dec 14, 2022 | 72.58 | 72.79 | 71.63 | 71.87 | 24,810 | -0.35(-0.48%) |
Dec 13, 2022 | 73.71 | 73.71 | 71.89 | 72.22 | 14,670 | +0.61(+0.85%) |
Dec 12, 2022 | 70.89 | 71.61 | 70.76 | 71.61 | 7,589 | +0.95(+1.34%) |
Dec 09, 2022 | 71.14 | 71.41 | 70.67 | 70.67 | 27,583 | -0.51(-0.72%) |
Dec 08, 2022 | 71.27 | 71.27 | 70.93 | 71.17 | 9,829 | +0.57(+0.81%) |
Dec 07, 2022 | 70.61 | 70.75 | 70.45 | 70.60 | 9,969 | -0.12(-0.18%) |
Dec 06, 2022 | 71.76 | 71.76 | 70.40 | 70.73 | 13,510 | -1.10(-1.54%) |
Dec 05, 2022 | 72.65 | 72.65 | 71.61 | 71.83 | 71,878 | -1.27(-1.73%) |
Dec 02, 2022 | 72.39 | 73.14 | 72.39 | 73.10 | 20,061 | -0.17(-0.23%) |
Dec 01, 2022 | 73.43 | 73.61 | 72.89 | 73.27 | 26,177 | +0.13(+0.17%) |
Nov 30, 2022 | 70.99 | 73.14 | 70.78 | 73.14 | 8,845 | +2.18(+3.07%) |
Nov 29, 2022 | 71.10 | 71.10 | 70.80 | 70.97 | 1,353 | -0.24(-0.33%) |
Nov 28, 2022 | 71.66 | 71.97 | 71.07 | 71.20 | 27,475 | -1.01(-1.40%) |
Nov 25, 2022 | 72.23 | 72.30 | 72.16 | 72.22 | 3,250 | -0.12(-0.17%) |
Nov 23, 2022 | 71.84 | 72.34 | 71.83 | 72.34 | 25,081 | +0.53(+0.74%) |
Nov 22, 2022 | 71.21 | 71.81 | 71.15 | 71.81 | 25,345 | +0.91(+1.28%) |
Nov 21, 2022 | 71.05 | 71.05 | 70.66 | 70.90 | 17,027 | -0.24(-0.34%) |
Nov 18, 2022 | 71.29 | 71.29 | 70.78 | 71.14 | 5,985 | +0.19(+0.27%) |
Nov 17, 2022 | 70.30 | 70.97 | 70.30 | 70.95 | 3,399 | -0.24(-0.34%) |
Nov 16, 2022 | 71.45 | 71.49 | 71.06 | 71.19 | 12,926 | -0.49(-0.68%) |
Nov 15, 2022 | 72.28 | 72.28 | 71.55 | 71.68 | 10,389 | +0.55(+0.77%) |
Nov 14, 2022 | 71.37 | 71.92 | 71.13 | 71.13 | 8,056 | -0.52(-0.72%) |
Nov 11, 2022 | 71.07 | 71.75 | 70.84 | 71.65 | 6,018 | +0.77(+1.09%) |
Nov 10, 2022 | 69.86 | 70.90 | 69.38 | 70.88 | 8,357 | +3.71(+5.52%) |
Nov 09, 2022 | 68.31 | 68.42 | 67.13 | 67.17 | 30,644 | -1.50(-2.18%) |
Nov 08, 2022 | 68.55 | 69.12 | 68.22 | 68.67 | 12,957 | +0.45(+0.66%) |
Nov 07, 2022 | 67.57 | 68.30 | 67.57 | 68.22 | 9,104 | +0.67(+1.00%) |
Nov 04, 2022 | 67.01 | 67.96 | 66.61 | 67.55 | 9,664 | +0.82(+1.23%) |
Nov 03, 2022 | 66.84 | 67.20 | 66.47 | 66.72 | 17,717 | -0.84(-1.24%) |
Nov 02, 2022 | 69.24 | 69.50 | 67.56 | 67.56 | 15,057 | -1.77(-2.56%) |
Nov 01, 2022 | 70.45 | 70.45 | 69.10 | 69.34 | 15,971 | -0.38(-0.54%) |
Oct 31, 2022 | 69.80 | 69.96 | 69.62 | 69.72 | 5,949 | -0.54(-0.77%) |
Oct 28, 2022 | 68.45 | 70.26 | 68.45 | 70.26 | 26,792 | +1.68(+2.46%) |
Oct 27, 2022 | 69.29 | 69.39 | 68.54 | 68.57 | 9,962 | -0.52(-0.75%) |
Oct 26, 2022 | 69.04 | 69.98 | 69.04 | 69.09 | 7,120 | -0.63(-0.90%) |
Oct 25, 2022 | 68.72 | 69.78 | 68.72 | 69.72 | 23,264 | +1.08(+1.57%) |
Oct 24, 2022 | 68.13 | 68.84 | 68.12 | 68.64 | 12,022 | +0.83(+1.22%) |
Oct 21, 2022 | 66.13 | 67.89 | 65.97 | 67.81 | 11,156 | +1.50(+2.26%) |
Oct 20, 2022 | 66.66 | 67.31 | 66.16 | 66.31 | 20,343 | -0.37(-0.56%) |
Oct 19, 2022 | 66.75 | 67.23 | 66.43 | 66.68 | 9,044 | -0.36(-0.54%) |
Oct 18, 2022 | 67.86 | 67.86 | 66.65 | 67.05 | 15,874 | +0.67(+1.02%) |
Oct 17, 2022 | 65.83 | 66.51 | 65.83 | 66.37 | 17,777 | +1.72(+2.66%) |
Oct 14, 2022 | 66.56 | 66.97 | 64.62 | 64.65 | 9,993 | -1.42(-2.15%) |
Oct 13, 2022 | 63.07 | 66.27 | 62.93 | 66.07 | 15,732 | +1.64(+2.55%) |
Oct 12, 2022 | 64.65 | 64.83 | 64.38 | 64.43 | 12,887 | -0.14(-0.21%) |
Oct 11, 2022 | 64.63 | 65.47 | 64.44 | 64.56 | 29,551 | -0.49(-0.75%) |
Oct 10, 2022 | 65.81 | 65.81 | 64.63 | 65.05 | 7,855 | -0.54(-0.83%) |
Oct 07, 2022 | 66.74 | 66.74 | 65.26 | 65.59 | 34,240 | -1.96(-2.90%) |
Oct 06, 2022 | 68.01 | 68.49 | 67.56 | 67.56 | 81,399 | -0.69(-1.02%) |
Oct 05, 2022 | 68.45 | 68.58 | 67.17 | 68.25 | 10,338 | -0.03(-0.04%) |
Oct 04, 2022 | 67.69 | 68.28 | 67.69 | 68.28 | 10,258 | +2.08(+3.14%) |