Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.90 | 67.12 | 65.70 | 66.38 | 266,866 | -0.75(-1.12%) |
Dec 29, 2022 | 65.66 | 67.46 | 65.49 | 67.13 | 237,873 | +2.15(+3.31%) |
Dec 28, 2022 | 65.91 | 66.31 | 64.37 | 64.98 | 226,547 | -0.76(-1.15%) |
Dec 27, 2022 | 65.87 | 66.35 | 63.93 | 65.74 | 257,246 | -0.26(-0.40%) |
Dec 23, 2022 | 66.10 | 66.69 | 65.52 | 66.00 | 247,623 | +0.14(+0.21%) |
Dec 22, 2022 | 65.50 | 66.95 | 64.80 | 65.86 | 467,778 | +0.25(+0.39%) |
Dec 21, 2022 | 64.41 | 66.07 | 64.40 | 65.61 | 301,858 | -0.02(-0.03%) |
Dec 20, 2022 | 65.24 | 66.80 | 64.90 | 65.63 | 353,789 | +0.08(+0.12%) |
Dec 19, 2022 | 67.33 | 67.33 | 65.53 | 65.55 | 339,896 | -1.75(-2.60%) |
Dec 16, 2022 | 66.46 | 67.70 | 65.45 | 67.30 | 681,086 | -0.15(-0.22%) |
Dec 15, 2022 | 66.23 | 67.58 | 65.66 | 67.45 | 469,384 | +0.40(+0.59%) |
Dec 14, 2022 | 64.54 | 67.24 | 64.54 | 67.05 | 477,884 | +2.73(+4.25%) |
Dec 13, 2022 | 68.01 | 68.46 | 64.03 | 64.32 | 563,940 | -3.32(-4.90%) |
Dec 12, 2022 | 67.67 | 67.75 | 66.68 | 67.63 | 274,536 | -0.20(-0.30%) |
Dec 09, 2022 | 67.61 | 68.41 | 67.30 | 67.84 | 283,797 | +0.13(+0.19%) |
Dec 08, 2022 | 66.32 | 67.76 | 66.03 | 67.71 | 243,011 | +1.71(+2.59%) |
Dec 07, 2022 | 66.53 | 67.44 | 65.67 | 66.00 | 230,967 | -0.73(-1.09%) |
Dec 06, 2022 | 67.23 | 67.64 | 66.50 | 66.73 | 220,257 | -0.68(-1.01%) |
Dec 05, 2022 | 67.54 | 67.55 | 65.87 | 67.41 | 465,631 | -0.16(-0.24%) |
Dec 02, 2022 | 67.51 | 68.26 | 66.93 | 67.57 | 374,227 | -0.67(-0.98%) |
Dec 01, 2022 | 70.32 | 70.35 | 68.23 | 68.24 | 321,485 | -1.65(-2.37%) |
Nov 30, 2022 | 69.84 | 70.30 | 68.98 | 69.89 | 408,458 | -0.23(-0.33%) |
Nov 29, 2022 | 70.39 | 70.83 | 69.77 | 70.13 | 350,357 | +0.04(+0.06%) |
Nov 28, 2022 | 70.14 | 71.03 | 68.86 | 70.09 | 781,021 | +0.00(+0.00%) |
Nov 25, 2022 | 69.49 | 70.68 | 68.97 | 70.09 | 387,266 | +0.53(+0.76%) |
Nov 23, 2022 | 68.69 | 71.11 | 68.12 | 69.56 | 963,755 | +0.69(+1.00%) |
Nov 22, 2022 | 76.38 | 76.38 | 66.71 | 68.87 | 1,839,517 | -13.25(-16.14%) |
Nov 21, 2022 | 82.70 | 83.24 | 81.79 | 82.12 | 365,188 | -0.44(-0.53%) |
Nov 18, 2022 | 84.34 | 84.39 | 81.40 | 82.56 | 289,310 | +0.00(+0.00%) |
Nov 17, 2022 | 81.93 | 83.15 | 80.94 | 82.56 | 153,720 | -0.69(-0.82%) |
Nov 16, 2022 | 83.65 | 84.10 | 82.53 | 83.24 | 185,525 | -1.30(-1.53%) |
Nov 15, 2022 | 83.33 | 85.42 | 82.13 | 84.54 | 354,140 | +2.61(+3.19%) |
Nov 14, 2022 | 82.07 | 83.32 | 80.72 | 81.93 | 284,378 | -0.25(-0.31%) |
Nov 11, 2022 | 84.98 | 85.02 | 80.40 | 82.18 | 434,906 | -2.35(-2.78%) |
Nov 10, 2022 | 82.69 | 86.91 | 81.18 | 84.53 | 476,896 | +4.94(+6.21%) |
Nov 09, 2022 | 80.05 | 81.05 | 79.32 | 79.59 | 179,816 | -1.17(-1.45%) |
Nov 08, 2022 | 82.20 | 83.28 | 80.42 | 80.76 | 220,796 | -2.45(-2.94%) |
Nov 07, 2022 | 83.84 | 84.45 | 82.68 | 83.21 | 312,994 | -0.28(-0.34%) |
Nov 04, 2022 | 83.15 | 84.23 | 81.57 | 83.49 | 234,263 | +1.85(+2.26%) |
Nov 03, 2022 | 82.80 | 83.95 | 81.18 | 81.64 | 301,800 | -1.72(-2.06%) |
Nov 02, 2022 | 85.04 | 83.19 | 83.36 | 236,305 | -2.05(-2.40%) | |
Nov 01, 2022 | 86.04 | 86.39 | 84.69 | 85.41 | 183,566 | +0.12(+0.14%) |
Oct 31, 2022 | 85.56 | 86.20 | 84.75 | 85.29 | 233,327 | -0.26(-0.31%) |
Oct 28, 2022 | 82.91 | 85.92 | 82.53 | 85.56 | 332,748 | +3.05(+3.70%) |
Oct 27, 2022 | 83.82 | 84.85 | 82.14 | 82.50 | 271,008 | -0.66(-0.79%) |
Oct 26, 2022 | 83.85 | 86.57 | 82.99 | 83.16 | 331,589 | +0.14(+0.16%) |
Oct 25, 2022 | 80.17 | 83.63 | 80.17 | 83.02 | 224,192 | +2.70(+3.36%) |
Oct 24, 2022 | 79.82 | 80.80 | 78.91 | 80.33 | 170,359 | +0.76(+0.96%) |
Oct 21, 2022 | 78.56 | 80.38 | 77.85 | 79.56 | 248,147 | +1.63(+2.10%) |
Oct 20, 2022 | 78.76 | 80.64 | 77.28 | 77.93 | 241,359 | -1.27(-1.60%) |
Oct 19, 2022 | 79.01 | 80.77 | 78.02 | 79.19 | 198,743 | -1.27(-1.57%) |
Oct 18, 2022 | 78.54 | 80.80 | 78.54 | 80.46 | 275,252 | +3.27(+4.23%) |
Oct 17, 2022 | 77.14 | 78.96 | 76.99 | 77.19 | 346,830 | +1.47(+1.94%) |
Oct 14, 2022 | 77.23 | 77.87 | 75.09 | 75.72 | 264,631 | -1.50(-1.94%) |
Oct 13, 2022 | 72.24 | 77.98 | 71.49 | 77.22 | 500,211 | +3.52(+4.77%) |
Oct 12, 2022 | 71.28 | 74.36 | 70.11 | 73.70 | 423,438 | +2.53(+3.56%) |
Oct 11, 2022 | 71.71 | 72.19 | 67.93 | 71.17 | 469,560 | -1.31(-1.80%) |
Oct 10, 2022 | 72.55 | 73.77 | 70.74 | 72.48 | 322,044 | +0.21(+0.29%) |
Oct 07, 2022 | 72.47 | 72.54 | 70.70 | 72.26 | 261,168 | -0.63(-0.86%) |
Oct 06, 2022 | 74.63 | 76.18 | 72.78 | 72.89 | 168,198 | -2.22(-2.96%) |
Oct 05, 2022 | 73.16 | 75.44 | 73.00 | 75.11 | 299,708 | +0.55(+0.74%) |
Oct 04, 2022 | 71.30 | 74.83 | 71.30 | 74.56 | 376,444 | +4.35(+6.20%) |