Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 71.47 | 72.07 | 70.75 | 71.11 | 63,734 | -1.18(-1.63%) |
Dec 29, 2022 | 70.68 | 72.90 | 70.68 | 72.29 | 64,627 | +2.73(+3.92%) |
Dec 28, 2022 | 71.23 | 71.23 | 68.47 | 69.56 | 97,895 | -1.47(-2.07%) |
Dec 27, 2022 | 72.00 | 72.50 | 70.84 | 71.03 | 72,998 | -0.97(-1.35%) |
Dec 23, 2022 | 70.49 | 72.32 | 70.39 | 72.00 | 142,457 | +2.44(+3.51%) |
Dec 22, 2022 | 70.90 | 70.90 | 66.68 | 69.56 | 97,761 | -1.84(-2.58%) |
Dec 21, 2022 | 70.14 | 71.63 | 69.73 | 71.40 | 72,028 | +2.04(+2.94%) |
Dec 20, 2022 | 69.00 | 70.14 | 68.69 | 69.36 | 88,886 | +0.21(+0.30%) |
Dec 19, 2022 | 69.92 | 69.97 | 68.64 | 69.15 | 78,834 | -0.78(-1.12%) |
Dec 16, 2022 | 67.93 | 69.93 | 67.93 | 69.93 | 178,657 | +1.30(+1.89%) |
Dec 15, 2022 | 67.98 | 69.36 | 66.23 | 68.63 | 102,970 | -0.30(-0.44%) |
Dec 14, 2022 | 68.57 | 71.65 | 67.77 | 68.93 | 98,429 | +0.04(+0.06%) |
Dec 13, 2022 | 71.30 | 72.55 | 68.54 | 68.89 | 128,079 | +1.72(+2.56%) |
Dec 12, 2022 | 66.39 | 67.62 | 65.48 | 67.17 | 55,471 | +0.39(+0.58%) |
Dec 09, 2022 | 67.93 | 68.51 | 66.45 | 66.78 | 52,165 | -1.60(-2.34%) |
Dec 08, 2022 | 68.10 | 69.77 | 66.91 | 68.38 | 44,085 | +0.62(+0.91%) |
Dec 07, 2022 | 65.65 | 67.85 | 65.06 | 67.76 | 60,381 | +2.06(+3.14%) |
Dec 06, 2022 | 65.84 | 66.78 | 64.26 | 65.70 | 95,407 | +0.17(+0.26%) |
Dec 05, 2022 | 69.05 | 69.05 | 65.38 | 65.53 | 87,207 | -4.23(-6.06%) |
Dec 02, 2022 | 69.23 | 71.14 | 69.23 | 69.76 | 54,577 | -0.66(-0.94%) |
Dec 01, 2022 | 69.48 | 71.01 | 69.48 | 70.42 | 82,597 | +1.02(+1.47%) |
Nov 30, 2022 | 66.83 | 69.45 | 65.51 | 69.40 | 75,461 | +1.87(+2.77%) |
Nov 29, 2022 | 66.05 | 67.66 | 65.18 | 67.53 | 56,526 | +1.39(+2.10%) |
Nov 28, 2022 | 66.61 | 67.35 | 65.50 | 66.14 | 57,332 | -1.11(-1.65%) |
Nov 25, 2022 | 68.40 | 69.27 | 67.25 | 67.25 | 17,929 | -0.83(-1.22%) |
Nov 23, 2022 | 69.03 | 69.37 | 67.12 | 68.08 | 50,246 | -0.84(-1.22%) |
Nov 22, 2022 | 67.31 | 69.08 | 66.28 | 68.92 | 57,759 | +2.56(+3.86%) |
Nov 21, 2022 | 68.89 | 69.46 | 66.02 | 66.36 | 55,317 | -3.14(-4.52%) |
Nov 18, 2022 | 69.53 | 70.51 | 68.75 | 69.50 | 64,165 | +1.79(+2.64%) |
Nov 17, 2022 | 66.22 | 68.38 | 65.60 | 67.71 | 63,273 | -0.54(-0.79%) |
Nov 16, 2022 | 71.53 | 71.53 | 67.62 | 68.25 | 60,924 | -1.12(-1.61%) |
Nov 15, 2022 | 68.68 | 71.63 | 68.25 | 69.37 | 103,977 | +2.80(+4.21%) |
Nov 14, 2022 | 69.94 | 69.94 | 65.64 | 66.57 | 114,429 | -3.93(-5.57%) |
Nov 11, 2022 | 70.74 | 73.47 | 70.36 | 70.50 | 110,350 | +0.44(+0.63%) |
Nov 10, 2022 | 67.09 | 70.97 | 66.09 | 70.06 | 106,996 | +6.87(+10.87%) |
Nov 09, 2022 | 64.61 | 65.82 | 63.01 | 63.19 | 58,987 | -2.11(-3.23%) |
Nov 08, 2022 | 66.13 | 68.12 | 64.99 | 65.30 | 83,765 | -0.56(-0.85%) |
Nov 07, 2022 | 63.50 | 66.11 | 62.74 | 65.86 | 98,881 | +2.61(+4.13%) |
Nov 04, 2022 | 65.04 | 65.88 | 61.56 | 63.25 | 112,529 | -0.26(-0.41%) |
Nov 03, 2022 | 63.00 | 66.00 | 61.48 | 63.51 | 176,307 | -1.64(-2.52%) |
Nov 02, 2022 | 71.20 | 77.00 | 65.03 | 65.15 | 209,848 | -5.23(-7.43%) |
Nov 01, 2022 | 72.49 | 72.90 | 69.50 | 70.38 | 70,334 | -0.08(-0.11%) |
Oct 31, 2022 | 72.81 | 73.02 | 70.26 | 70.46 | 57,228 | -2.56(-3.51%) |
Oct 28, 2022 | 71.86 | 73.94 | 70.82 | 73.02 | 73,398 | +1.10(+1.53%) |
Oct 27, 2022 | 69.93 | 72.89 | 69.14 | 71.92 | 112,254 | +3.14(+4.57%) |
Oct 26, 2022 | 69.49 | 70.97 | 68.72 | 68.78 | 66,137 | -0.05(-0.07%) |
Oct 25, 2022 | 66.44 | 70.41 | 66.44 | 68.83 | 53,150 | +2.57(+3.88%) |
Oct 24, 2022 | 65.50 | 66.82 | 64.91 | 66.26 | 50,342 | +1.05(+1.61%) |
Oct 21, 2022 | 63.14 | 65.83 | 62.71 | 65.21 | 60,753 | +2.76(+4.42%) |
Oct 20, 2022 | 64.40 | 66.39 | 61.35 | 62.45 | 103,389 | -1.80(-2.80%) |
Oct 19, 2022 | 66.54 | 66.54 | 63.88 | 64.25 | 71,370 | -3.12(-4.63%) |
Oct 18, 2022 | 67.90 | 69.47 | 66.37 | 67.37 | 54,105 | +1.29(+1.95%) |
Oct 17, 2022 | 64.97 | 67.09 | 64.97 | 66.08 | 65,995 | +2.69(+4.24%) |
Oct 14, 2022 | 68.41 | 68.41 | 63.00 | 63.39 | 84,810 | -4.21(-6.23%) |
Oct 13, 2022 | 65.00 | 68.40 | 62.99 | 67.60 | 104,710 | +1.10(+1.65%) |
Oct 12, 2022 | 67.83 | 68.20 | 65.95 | 66.50 | 66,878 | -1.42(-2.09%) |
Oct 11, 2022 | 68.52 | 69.21 | 67.53 | 67.92 | 80,424 | -0.96(-1.39%) |
Oct 10, 2022 | 68.50 | 69.50 | 67.43 | 68.88 | 88,769 | +0.92(+1.35%) |
Oct 07, 2022 | 69.64 | 69.69 | 67.12 | 67.96 | 102,085 | -2.71(-3.83%) |
Oct 06, 2022 | 70.63 | 72.51 | 70.31 | 70.67 | 79,792 | -0.32(-0.45%) |
Oct 05, 2022 | 73.19 | 74.42 | 70.67 | 70.99 | 142,244 | -3.46(-4.65%) |
Oct 04, 2022 | 67.44 | 74.79 | 67.34 | 74.45 | 273,734 | +9.20(+14.10%) |