Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.34 | 0 | -0.29(-0.44%) | |||
Dec 29, 2022 | 65.60 | 66.67 | 65.46 | 66.63 | 9,330,181 | +1.19(+1.82%) |
Dec 28, 2022 | 66.48 | 66.68 | 65.32 | 65.44 | 13,099,841 | -0.94(-1.42%) |
Dec 23, 2022 | 66.38 | 0 | +0.56(+0.85%) | |||
Dec 22, 2022 | 65.54 | 65.85 | 64.92 | 65.82 | 5,738,981 | -0.04(-0.06%) |
Dec 21, 2022 | 65.72 | 66.39 | 65.69 | 65.86 | 1,713,163 | +0.57(+0.87%) |
Dec 20, 2022 | 64.91 | 65.95 | 64.51 | 65.29 | 5,032,672 | +0.81(+1.26%) |
Dec 19, 2022 | 65.32 | 65.58 | 64.06 | 64.48 | 9,699,121 | -0.76(-1.16%) |
Dec 16, 2022 | 65.05 | 65.72 | 64.98 | 65.24 | 11,494,074 | -0.26(-0.40%) |
Dec 15, 2022 | 66.20 | 66.40 | 65.07 | 65.50 | 10,737,208 | -1.12(-1.68%) |
Dec 14, 2022 | 67.63 | 67.95 | 66.48 | 66.62 | 5,126,355 | -1.02(-1.51%) |
Dec 13, 2022 | 69.07 | 69.25 | 67.33 | 67.64 | 5,283,962 | -0.55(-0.81%) |
Dec 12, 2022 | 68.59 | 68.65 | 67.40 | 68.19 | 8,467,782 | -0.47(-0.68%) |
Dec 09, 2022 | 68.23 | 68.85 | 68.15 | 68.66 | 2,337,493 | +0.52(+0.76%) |
Dec 08, 2022 | 68.08 | 68.35 | 67.60 | 68.14 | 4,220,544 | +0.17(+0.25%) |
Dec 07, 2022 | 68.28 | 68.39 | 67.74 | 67.97 | 3,141,237 | -0.37(-0.54%) |
Dec 06, 2022 | 68.11 | 68.53 | 67.71 | 68.34 | 3,311,417 | +0.39(+0.57%) |
Dec 05, 2022 | 68.91 | 68.98 | 67.69 | 67.95 | 7,759,112 | -0.99(-1.44%) |
Dec 02, 2022 | 69.66 | 69.72 | 68.93 | 68.94 | 4,419,377 | -1.22(-1.74%) |
Dec 01, 2022 | 70.20 | 70.41 | 69.35 | 70.16 | 2,862,884 | -0.02(-0.03%) |
Nov 30, 2022 | 69.78 | 70.32 | 68.42 | 70.18 | 6,020,358 | +0.51(+0.73%) |
Nov 29, 2022 | 71.00 | 71.19 | 69.25 | 69.67 | 5,414,279 | -1.79(-2.50%) |
Nov 28, 2022 | 71.35 | 71.75 | 70.87 | 71.46 | 3,672,405 | +0.10(+0.14%) |
Nov 25, 2022 | 71.25 | 71.50 | 71.08 | 71.36 | 2,884,194 | +0.33(+0.46%) |
Nov 24, 2022 | 71.06 | 71.46 | 70.90 | 71.03 | 2,249,003 | +0.12(+0.17%) |
Nov 23, 2022 | 70.51 | 71.07 | 70.28 | 70.91 | 2,625,827 | +0.40(+0.57%) |
Nov 22, 2022 | 70.36 | 70.94 | 69.93 | 70.51 | 2,706,827 | +0.32(+0.46%) |
Nov 21, 2022 | 69.04 | 70.21 | 68.89 | 70.19 | 2,988,221 | +1.15(+1.67%) |
Nov 18, 2022 | 69.19 | 69.43 | 68.75 | 69.04 | 3,140,686 | +0.23(+0.33%) |
Nov 17, 2022 | 68.37 | 68.95 | 68.27 | 68.81 | 2,099,576 | +0.00(+0.00%) |
Nov 16, 2022 | 69.41 | 69.55 | 68.48 | 68.81 | 2,848,271 | -0.74(-1.06%) |
Nov 15, 2022 | 69.20 | 69.56 | 68.50 | 69.55 | 2,570,787 | +1.07(+1.56%) |
Nov 14, 2022 | 68.69 | 68.81 | 68.24 | 68.48 | 4,287,311 | -0.20(-0.29%) |
Nov 11, 2022 | 69.28 | 69.36 | 68.14 | 68.68 | 2,828,046 | -0.36(-0.52%) |
Nov 10, 2022 | 67.23 | 69.64 | 67.00 | 69.04 | 6,081,714 | +3.03(+4.59%) |
Nov 09, 2022 | 66.33 | 66.47 | 65.86 | 66.01 | 2,479,072 | -0.47(-0.71%) |
Nov 08, 2022 | 66.30 | 66.88 | 66.05 | 66.48 | 1,760,073 | +0.26(+0.39%) |
Nov 07, 2022 | 66.15 | 66.35 | 65.70 | 66.22 | 2,358,642 | +0.37(+0.56%) |
Nov 04, 2022 | 65.33 | 66.14 | 65.25 | 65.85 | 3,282,499 | +1.04(+1.60%) |
Nov 03, 2022 | 65.20 | 65.34 | 64.67 | 64.81 | 3,348,753 | -0.73(-1.11%) |
Nov 02, 2022 | 65.90 | 65.42 | 65.54 | 3,265,265 | -0.45(-0.68%) | |
Nov 01, 2022 | 66.40 | 66.57 | 65.66 | 65.99 | 2,713,486 | +0.14(+0.21%) |
Oct 31, 2022 | 66.27 | 66.55 | 65.72 | 65.85 | 4,578,475 | -0.33(-0.50%) |
Oct 28, 2022 | 66.06 | 66.60 | 65.92 | 66.18 | 2,423,118 | +0.44(+0.67%) |
Oct 27, 2022 | 65.67 | 66.05 | 65.49 | 65.74 | 3,601,781 | +0.35(+0.54%) |
Oct 26, 2022 | 65.22 | 65.97 | 64.97 | 65.39 | 4,043,439 | +0.05(+0.08%) |
Oct 25, 2022 | 64.34 | 65.40 | 64.03 | 65.34 | 4,200,690 | +0.69(+1.07%) |
Oct 24, 2022 | 65.27 | 65.36 | 64.48 | 64.65 | 5,709,855 | -0.20(-0.31%) |
Oct 21, 2022 | 63.88 | 65.14 | 63.70 | 64.85 | 2,458,935 | +0.90(+1.41%) |
Oct 20, 2022 | 64.74 | 65.33 | 63.90 | 63.95 | 5,725,665 | -0.94(-1.45%) |
Oct 19, 2022 | 65.92 | 65.92 | 64.46 | 64.89 | 5,895,809 | -1.65(-2.48%) |
Oct 18, 2022 | 67.20 | 67.34 | 66.18 | 66.54 | 2,498,044 | +0.37(+0.56%) |
Oct 17, 2022 | 66.25 | 66.53 | 65.88 | 66.17 | 10,372,251 | +0.70(+1.07%) |
Oct 14, 2022 | 66.50 | 66.67 | 65.39 | 65.47 | 6,045,369 | -0.40(-0.61%) |
Oct 13, 2022 | 63.50 | 66.18 | 63.19 | 65.87 | 6,236,130 | +1.84(+2.87%) |
Oct 12, 2022 | 64.01 | 64.68 | 63.70 | 64.03 | 4,333,669 | -0.03(-0.05%) |
Oct 11, 2022 | 64.26 | 64.71 | 63.69 | 64.06 | 10,871,196 | -0.80(-1.23%) |
Oct 07, 2022 | 64.86 | 0 | -0.47(-0.72%) | |||
Oct 06, 2022 | 66.43 | 66.49 | 65.09 | 65.33 | 3,629,499 | -1.23(-1.85%) |
Oct 05, 2022 | 66.55 | 66.66 | 65.88 | 66.56 | 6,611,590 | -0.55(-0.82%) |
Oct 04, 2022 | 66.17 | 67.72 | 66.15 | 67.11 | 12,530,909 | +1.53(+2.33%) |