Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.70 | 69.27 | 68.44 | 69.12 | 1,331,283 | -0.18(-0.26%) |
Dec 29, 2022 | 68.11 | 69.47 | 67.97 | 69.30 | 1,366,575 | +1.71(+2.53%) |
Dec 28, 2022 | 68.72 | 69.03 | 67.54 | 67.59 | 1,350,907 | -1.11(-1.62%) |
Dec 27, 2022 | 69.19 | 69.19 | 68.42 | 68.70 | 1,237,357 | -0.42(-0.61%) |
Dec 23, 2022 | 68.76 | 69.15 | 68.32 | 69.12 | 1,176,098 | +0.25(+0.36%) |
Dec 22, 2022 | 69.10 | 69.15 | 67.67 | 68.88 | 1,368,959 | -0.84(-1.21%) |
Dec 21, 2022 | 69.18 | 70.08 | 69.06 | 69.72 | 1,224,386 | +1.18(+1.72%) |
Dec 20, 2022 | 68.09 | 68.99 | 67.90 | 68.54 | 1,924,540 | +0.34(+0.50%) |
Dec 19, 2022 | 69.24 | 69.40 | 67.99 | 68.20 | 1,071,174 | -0.95(-1.38%) |
Dec 16, 2022 | 69.00 | 69.41 | 68.45 | 69.15 | 3,011,639 | -0.48(-0.69%) |
Dec 15, 2022 | 70.59 | 70.78 | 69.41 | 69.63 | 1,620,211 | -1.78(-2.50%) |
Dec 14, 2022 | 71.92 | 72.50 | 70.89 | 71.42 | 2,713,684 | -0.49(-0.68%) |
Dec 13, 2022 | 73.62 | 73.96 | 71.41 | 71.91 | 1,884,464 | +0.56(+0.78%) |
Dec 12, 2022 | 70.56 | 71.46 | 70.25 | 71.35 | 1,860,691 | +0.87(+1.23%) |
Dec 09, 2022 | 70.96 | 71.35 | 70.46 | 70.48 | 1,269,194 | -0.88(-1.23%) |
Dec 08, 2022 | 71.30 | 72.05 | 70.87 | 71.36 | 908,732 | +0.49(+0.69%) |
Dec 07, 2022 | 70.94 | 71.61 | 70.69 | 70.87 | 940,003 | -0.18(-0.25%) |
Dec 06, 2022 | 72.17 | 72.20 | 70.66 | 71.05 | 910,976 | -1.15(-1.60%) |
Dec 05, 2022 | 73.73 | 73.80 | 71.90 | 72.20 | 1,062,818 | -2.01(-2.71%) |
Dec 02, 2022 | 72.79 | 74.51 | 72.79 | 74.21 | 800,328 | +0.41(+0.56%) |
Dec 01, 2022 | 74.25 | 74.66 | 73.46 | 73.80 | 1,620,474 | -0.09(-0.12%) |
Nov 30, 2022 | 72.10 | 73.96 | 71.36 | 73.89 | 2,148,749 | +1.91(+2.66%) |
Nov 29, 2022 | 71.81 | 72.45 | 71.81 | 71.97 | 1,214,872 | +0.22(+0.31%) |
Nov 28, 2022 | 72.67 | 72.97 | 71.55 | 71.75 | 1,082,661 | -1.50(-2.05%) |
Nov 25, 2022 | 73.05 | 73.53 | 72.87 | 73.25 | 550,584 | +0.18(+0.24%) |
Nov 23, 2022 | 72.74 | 73.30 | 72.44 | 73.08 | 1,155,328 | +0.19(+0.25%) |
Nov 22, 2022 | 72.49 | 72.97 | 71.94 | 72.89 | 769,898 | +0.80(+1.11%) |
Nov 21, 2022 | 72.11 | 72.25 | 71.58 | 72.09 | 927,683 | -0.31(-0.43%) |
Nov 18, 2022 | 72.82 | 73.09 | 72.04 | 72.40 | 3,027,389 | +0.34(+0.47%) |
Nov 17, 2022 | 71.64 | 72.17 | 71.22 | 72.06 | 1,067,383 | -0.61(-0.83%) |
Nov 16, 2022 | 73.59 | 73.59 | 72.49 | 72.67 | 1,380,378 | -1.39(-1.87%) |
Nov 15, 2022 | 74.14 | 74.78 | 73.43 | 74.05 | 2,812,867 | +1.06(+1.46%) |
Nov 14, 2022 | 73.32 | 74.09 | 72.89 | 72.99 | 1,413,511 | -0.76(-1.03%) |
Nov 11, 2022 | 73.32 | 74.50 | 73.29 | 73.75 | 1,255,917 | +0.63(+0.87%) |
Nov 10, 2022 | 71.80 | 73.17 | 71.50 | 73.12 | 1,450,802 | +4.19(+6.08%) |
Nov 09, 2022 | 70.22 | 70.49 | 68.77 | 68.93 | 1,559,372 | -1.93(-2.73%) |
Nov 08, 2022 | 71.10 | 71.80 | 70.00 | 70.86 | 1,932,540 | -0.01(-0.01%) |
Nov 07, 2022 | 70.91 | 71.23 | 70.11 | 70.87 | 1,377,860 | +0.37(+0.53%) |
Nov 04, 2022 | 70.58 | 71.00 | 69.24 | 70.50 | 1,291,963 | +0.86(+1.23%) |
Nov 03, 2022 | 69.12 | 70.19 | 68.69 | 69.64 | 867,431 | -0.39(-0.56%) |
Nov 02, 2022 | 72.15 | 72.99 | 70.01 | 70.03 | 1,798,704 | -2.43(-3.36%) |
Nov 01, 2022 | 73.09 | 73.24 | 72.14 | 72.46 | 833,237 | +0.13(+0.18%) |
Oct 31, 2022 | 71.97 | 72.69 | 71.63 | 72.33 | 1,017,926 | +0.08(+0.11%) |
Oct 28, 2022 | 70.96 | 72.34 | 70.53 | 72.26 | 1,529,927 | +1.61(+2.28%) |
Oct 27, 2022 | 71.26 | 71.77 | 70.59 | 70.65 | 1,835,547 | +0.00(+0.00%) |
Oct 26, 2022 | 70.67 | 71.93 | 70.35 | 70.65 | 1,042,031 | +0.38(+0.54%) |
Oct 25, 2022 | 68.51 | 70.58 | 68.50 | 70.26 | 859,144 | +1.82(+2.65%) |
Oct 24, 2022 | 68.41 | 68.63 | 67.50 | 68.45 | 2,183,778 | +0.24(+0.36%) |
Oct 21, 2022 | 66.85 | 68.32 | 66.39 | 68.20 | 2,867,429 | +1.52(+2.29%) |
Oct 20, 2022 | 67.61 | 68.46 | 66.47 | 66.68 | 1,237,287 | -0.85(-1.26%) |
Oct 19, 2022 | 68.06 | 68.40 | 66.82 | 67.53 | 981,676 | -1.10(-1.61%) |
Oct 18, 2022 | 69.37 | 69.92 | 68.13 | 68.63 | 1,539,328 | +0.72(+1.06%) |
Oct 17, 2022 | 67.14 | 68.09 | 67.11 | 67.91 | 1,036,368 | +2.04(+3.10%) |
Oct 14, 2022 | 68.14 | 68.59 | 65.77 | 65.87 | 1,300,671 | -1.74(-2.57%) |
Oct 13, 2022 | 64.69 | 67.92 | 64.10 | 67.61 | 2,260,049 | +1.62(+2.46%) |
Oct 12, 2022 | 66.24 | 66.44 | 65.28 | 65.99 | 1,520,541 | -0.18(-0.27%) |
Oct 11, 2022 | 65.83 | 67.10 | 65.02 | 66.16 | 1,333,350 | +0.01(+0.01%) |
Oct 10, 2022 | 66.79 | 66.89 | 65.72 | 66.15 | 1,476,600 | -0.35(-0.53%) |
Oct 07, 2022 | 67.84 | 68.03 | 66.25 | 66.50 | 1,373,155 | -2.06(-3.01%) |
Oct 06, 2022 | 68.59 | 69.49 | 68.22 | 68.56 | 1,121,000 | -0.44(-0.64%) |
Oct 05, 2022 | 68.39 | 69.17 | 67.64 | 69.00 | 1,703,150 | -0.42(-0.60%) |
Oct 04, 2022 | 68.11 | 69.47 | 68.11 | 69.42 | 1,249,399 | +2.58(+3.86%) |