Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.00 | 68.44 | 66.98 | 67.67 | 1,091,225 | -0.62(-0.90%) |
Dec 29, 2022 | 67.95 | 68.78 | 67.74 | 68.29 | 549,588 | +0.41(+0.61%) |
Dec 28, 2022 | 68.99 | 69.70 | 67.86 | 67.88 | 683,262 | -1.11(-1.60%) |
Dec 27, 2022 | 68.85 | 69.26 | 68.68 | 68.98 | 574,892 | +0.24(+0.36%) |
Dec 23, 2022 | 68.19 | 69.07 | 68.13 | 68.74 | 674,393 | +0.58(+0.85%) |
Dec 22, 2022 | 67.80 | 68.21 | 67.16 | 68.16 | 949,798 | +0.17(+0.24%) |
Dec 21, 2022 | 67.53 | 68.95 | 67.27 | 68.00 | 1,044,233 | +0.88(+1.31%) |
Dec 20, 2022 | 66.49 | 67.51 | 66.20 | 67.11 | 1,415,174 | +0.49(+0.73%) |
Dec 19, 2022 | 66.56 | 67.26 | 66.30 | 66.62 | 792,248 | -0.03(-0.04%) |
Dec 16, 2022 | 67.08 | 67.38 | 65.99 | 66.65 | 2,058,751 | -1.10(-1.62%) |
Dec 15, 2022 | 67.54 | 67.94 | 66.54 | 67.75 | 1,111,226 | -0.13(-0.19%) |
Dec 14, 2022 | 67.92 | 69.04 | 67.54 | 67.88 | 939,712 | +0.07(+0.10%) |
Dec 13, 2022 | 68.84 | 69.12 | 67.34 | 67.81 | 1,163,480 | +0.18(+0.26%) |
Dec 12, 2022 | 67.39 | 67.78 | 66.90 | 67.63 | 531,523 | +0.24(+0.36%) |
Dec 09, 2022 | 67.47 | 68.18 | 67.38 | 67.39 | 449,305 | -0.23(-0.35%) |
Dec 08, 2022 | 67.45 | 67.97 | 67.08 | 67.62 | 517,487 | +0.42(+0.62%) |
Dec 07, 2022 | 67.52 | 68.22 | 67.18 | 67.20 | 779,720 | -0.62(-0.92%) |
Dec 06, 2022 | 67.84 | 68.25 | 67.20 | 67.83 | 689,167 | +0.20(+0.30%) |
Dec 05, 2022 | 68.51 | 68.52 | 67.11 | 67.62 | 768,224 | -1.63(-2.35%) |
Dec 02, 2022 | 68.75 | 69.88 | 68.70 | 69.25 | 658,285 | +0.02(+0.03%) |
Dec 01, 2022 | 69.93 | 70.45 | 68.68 | 69.23 | 932,694 | -0.43(-0.62%) |
Nov 30, 2022 | 68.49 | 69.67 | 67.60 | 69.66 | 1,091,034 | +0.85(+1.23%) |
Nov 29, 2022 | 68.56 | 69.37 | 67.68 | 68.81 | 671,516 | +0.05(+0.07%) |
Nov 28, 2022 | 69.22 | 70.27 | 68.62 | 68.76 | 859,016 | -0.86(-1.23%) |
Nov 25, 2022 | 69.39 | 69.78 | 69.04 | 69.62 | 427,105 | +0.23(+0.34%) |
Nov 23, 2022 | 69.84 | 70.01 | 69.09 | 69.39 | 380,026 | +0.13(+0.18%) |
Nov 22, 2022 | 68.66 | 69.28 | 68.05 | 69.26 | 696,159 | +0.58(+0.84%) |
Nov 21, 2022 | 68.36 | 68.87 | 68.09 | 68.69 | 859,970 | +0.12(+0.17%) |
Nov 18, 2022 | 68.91 | 69.35 | 67.91 | 68.57 | 629,448 | +0.15(+0.21%) |
Nov 17, 2022 | 68.16 | 68.49 | 67.43 | 68.42 | 715,628 | -0.74(-1.07%) |
Nov 16, 2022 | 69.29 | 70.05 | 68.91 | 69.16 | 744,506 | -0.19(-0.28%) |
Nov 15, 2022 | 68.32 | 69.69 | 68.11 | 69.36 | 925,436 | +1.59(+2.34%) |
Nov 14, 2022 | 67.86 | 68.97 | 67.71 | 67.77 | 1,065,185 | -0.06(-0.09%) |
Nov 11, 2022 | 69.56 | 69.77 | 67.50 | 67.83 | 1,272,040 | -1.70(-2.44%) |
Nov 10, 2022 | 69.83 | 70.42 | 69.14 | 69.53 | 870,086 | +1.19(+1.74%) |
Nov 09, 2022 | 69.87 | 70.22 | 67.98 | 68.34 | 1,557,183 | -1.80(-2.57%) |
Nov 08, 2022 | 69.05 | 70.62 | 68.88 | 70.14 | 1,505,588 | +0.94(+1.35%) |
Nov 07, 2022 | 67.94 | 69.21 | 67.61 | 69.20 | 1,109,201 | +1.45(+2.14%) |
Nov 04, 2022 | 66.98 | 67.90 | 65.85 | 67.75 | 2,031,935 | +2.23(+3.41%) |
Nov 03, 2022 | 65.29 | 66.73 | 64.43 | 65.52 | 1,975,730 | -0.31(-0.47%) |
Nov 02, 2022 | 64.68 | 65.83 | 3,102,305 | +6.21(+10.42%) | ||
Nov 01, 2022 | 59.70 | 60.08 | 58.70 | 59.62 | 1,986,644 | +0.53(+0.89%) |
Oct 31, 2022 | 59.54 | 59.96 | 58.85 | 59.09 | 1,145,469 | -0.61(-1.03%) |
Oct 28, 2022 | 58.03 | 59.87 | 57.65 | 59.71 | 1,035,713 | +1.94(+3.36%) |
Oct 27, 2022 | 59.96 | 60.08 | 57.70 | 57.77 | 1,309,152 | -1.84(-3.09%) |
Oct 26, 2022 | 59.45 | 60.34 | 58.78 | 59.61 | 721,307 | +0.41(+0.69%) |
Oct 25, 2022 | 56.87 | 59.29 | 56.72 | 59.20 | 1,317,083 | +2.14(+3.76%) |
Oct 24, 2022 | 57.45 | 58.15 | 56.85 | 57.06 | 964,537 | -0.07(-0.12%) |
Oct 21, 2022 | 56.27 | 57.46 | 55.54 | 57.12 | 1,246,393 | +0.69(+1.23%) |
Oct 20, 2022 | 58.27 | 58.38 | 56.08 | 56.43 | 1,607,465 | -1.71(-2.93%) |
Oct 19, 2022 | 59.96 | 59.96 | 57.31 | 58.14 | 1,336,015 | -2.34(-3.87%) |
Oct 18, 2022 | 60.33 | 60.58 | 59.55 | 60.48 | 950,891 | +1.08(+1.82%) |
Oct 17, 2022 | 59.70 | 60.19 | 59.26 | 59.40 | 983,156 | +0.45(+0.76%) |
Oct 14, 2022 | 60.79 | 61.40 | 58.84 | 58.95 | 957,720 | -1.54(-2.55%) |
Oct 13, 2022 | 58.70 | 61.18 | 58.57 | 60.49 | 979,893 | +0.85(+1.42%) |
Oct 12, 2022 | 59.71 | 60.12 | 59.31 | 59.64 | 963,394 | +0.24(+0.41%) |
Oct 11, 2022 | 58.90 | 59.83 | 58.56 | 59.40 | 1,102,511 | +0.30(+0.51%) |
Oct 10, 2022 | 58.50 | 59.36 | 58.25 | 59.09 | 1,001,550 | +0.59(+1.02%) |
Oct 07, 2022 | 59.46 | 59.64 | 58.00 | 58.50 | 808,976 | -0.98(-1.66%) |
Oct 06, 2022 | 60.19 | 60.39 | 59.37 | 59.48 | 853,704 | -0.90(-1.49%) |
Oct 05, 2022 | 59.80 | 60.70 | 59.66 | 60.38 | 1,318,405 | +0.39(+0.65%) |
Oct 04, 2022 | 58.50 | 60.05 | 58.49 | 59.99 | 1,230,047 | +2.13(+3.67%) |