Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 64.60 | 64.96 | 64.23 | 64.91 | 397,937 | -0.36(-0.55%) |
Dec 29, 2022 | 64.28 | 65.43 | 64.18 | 65.27 | 423,673 | +1.56(+2.45%) |
Dec 28, 2022 | 64.36 | 64.75 | 63.69 | 63.71 | 425,023 | -0.76(-1.18%) |
Dec 27, 2022 | 64.67 | 64.90 | 64.12 | 64.47 | 571,149 | -0.46(-0.71%) |
Dec 23, 2022 | 64.55 | 64.94 | 63.97 | 64.93 | 399,819 | +0.21(+0.32%) |
Dec 22, 2022 | 65.29 | 65.29 | 63.59 | 64.72 | 400,358 | -1.40(-2.12%) |
Dec 21, 2022 | 65.36 | 66.28 | 65.24 | 66.12 | 559,615 | +1.20(+1.85%) |
Dec 20, 2022 | 64.40 | 65.25 | 64.39 | 64.92 | 419,059 | +0.07(+0.11%) |
Dec 19, 2022 | 65.34 | 65.51 | 64.54 | 64.85 | 476,563 | -1.45(-2.19%) |
Dec 16, 2022 | 66.17 | 66.73 | 65.84 | 66.30 | 464,163 | -0.37(-0.55%) |
Dec 15, 2022 | 67.60 | 67.80 | 66.40 | 66.67 | 497,526 | -2.15(-3.12%) |
Dec 14, 2022 | 69.07 | 69.97 | 68.29 | 68.82 | 418,687 | -0.53(-0.76%) |
Dec 13, 2022 | 70.84 | 70.95 | 68.70 | 69.35 | 459,927 | +1.03(+1.51%) |
Dec 12, 2022 | 67.41 | 68.32 | 67.29 | 68.32 | 536,112 | +0.99(+1.47%) |
Dec 09, 2022 | 67.42 | 67.97 | 67.24 | 67.33 | 293,589 | -0.35(-0.52%) |
Dec 08, 2022 | 67.09 | 67.95 | 66.80 | 67.68 | 264,512 | +0.84(+1.26%) |
Dec 07, 2022 | 66.75 | 67.18 | 66.46 | 66.84 | 293,456 | -0.03(-0.04%) |
Dec 06, 2022 | 67.99 | 67.99 | 66.38 | 66.87 | 505,732 | -1.07(-1.57%) |
Dec 05, 2022 | 68.91 | 68.98 | 67.67 | 67.94 | 426,647 | -1.55(-2.23%) |
Dec 02, 2022 | 68.43 | 69.73 | 68.41 | 69.49 | 359,401 | -0.29(-0.42%) |
Dec 01, 2022 | 69.83 | 70.13 | 69.04 | 69.78 | 415,973 | +0.18(+0.26%) |
Nov 30, 2022 | 67.30 | 69.60 | 66.81 | 69.60 | 445,094 | +2.73(+4.08%) |
Nov 29, 2022 | 67.15 | 67.26 | 66.60 | 66.87 | 634,783 | -0.11(-0.16%) |
Nov 28, 2022 | 67.74 | 68.16 | 66.83 | 66.98 | 342,630 | -1.30(-1.90%) |
Nov 25, 2022 | 68.15 | 68.44 | 68.10 | 68.28 | 76,440 | -0.05(-0.07%) |
Nov 23, 2022 | 67.65 | 68.57 | 67.65 | 68.33 | 355,022 | +0.66(+0.98%) |
Nov 22, 2022 | 67.07 | 67.71 | 66.72 | 67.67 | 513,873 | +0.74(+1.11%) |
Nov 21, 2022 | 66.88 | 67.22 | 66.61 | 66.93 | 274,319 | -0.14(-0.21%) |
Nov 18, 2022 | 67.84 | 67.91 | 66.53 | 67.07 | 273,725 | +0.10(+0.15%) |
Nov 17, 2022 | 66.64 | 67.18 | 66.32 | 66.97 | 324,531 | -0.87(-1.28%) |
Nov 16, 2022 | 68.55 | 68.61 | 67.64 | 67.84 | 318,531 | -1.42(-2.06%) |
Nov 15, 2022 | 69.63 | 69.80 | 68.48 | 69.27 | 457,364 | +1.20(+1.77%) |
Nov 14, 2022 | 68.46 | 69.09 | 68.05 | 68.06 | 413,820 | -0.75(-1.09%) |
Nov 11, 2022 | 67.21 | 69.02 | 67.19 | 68.81 | 825,293 | +1.56(+2.32%) |
Nov 10, 2022 | 65.15 | 67.28 | 65.15 | 67.25 | 986,876 | +4.83(+7.74%) |
Nov 09, 2022 | 63.16 | 63.47 | 62.33 | 62.42 | 314,117 | -1.35(-2.12%) |
Nov 08, 2022 | 63.46 | 64.54 | 62.85 | 63.77 | 449,030 | +0.60(+0.95%) |
Nov 07, 2022 | 62.44 | 63.29 | 62.07 | 63.17 | 439,897 | +1.14(+1.84%) |
Nov 04, 2022 | 62.03 | 62.44 | 60.94 | 62.03 | 329,585 | +1.00(+1.64%) |
Nov 03, 2022 | 60.80 | 61.70 | 60.48 | 61.03 | 592,389 | -0.45(-0.73%) |
Nov 02, 2022 | 63.51 | 64.11 | 61.48 | 61.48 | 501,993 | -2.03(-3.20%) |
Nov 01, 2022 | 64.67 | 64.83 | 63.47 | 63.51 | 355,255 | -0.49(-0.77%) |
Oct 31, 2022 | 64.21 | 64.45 | 63.82 | 64.00 | 600,298 | -0.68(-1.05%) |
Oct 28, 2022 | 63.10 | 64.76 | 62.96 | 64.68 | 304,682 | +1.49(+2.36%) |
Oct 27, 2022 | 63.67 | 64.27 | 63.13 | 63.19 | 462,172 | -0.03(-0.05%) |
Oct 26, 2022 | 63.06 | 64.53 | 62.94 | 63.22 | 517,793 | -0.61(-0.96%) |
Oct 25, 2022 | 62.51 | 63.92 | 62.42 | 63.83 | 630,326 | +1.37(+2.19%) |
Oct 24, 2022 | 62.03 | 62.67 | 61.34 | 62.46 | 632,230 | +0.72(+1.17%) |
Oct 21, 2022 | 60.12 | 61.79 | 59.80 | 61.74 | 486,351 | +1.46(+2.42%) |
Oct 20, 2022 | 60.45 | 61.54 | 60.02 | 60.28 | 556,224 | -0.31(-0.51%) |
Oct 19, 2022 | 60.89 | 61.39 | 60.09 | 60.59 | 452,324 | -0.77(-1.25%) |
Oct 18, 2022 | 61.97 | 62.41 | 60.79 | 61.36 | 675,390 | +0.84(+1.39%) |
Oct 17, 2022 | 59.87 | 60.77 | 59.87 | 60.52 | 331,287 | +1.75(+2.98%) |
Oct 14, 2022 | 61.03 | 61.40 | 58.71 | 58.77 | 510,324 | -1.74(-2.88%) |
Oct 13, 2022 | 57.88 | 60.84 | 57.27 | 60.51 | 1,039,886 | +1.12(+1.89%) |
Oct 12, 2022 | 59.55 | 59.85 | 59.16 | 59.39 | 746,655 | -0.24(-0.40%) |
Oct 11, 2022 | 60.15 | 60.74 | 59.16 | 59.63 | 1,179,530 | -0.95(-1.57%) |
Oct 10, 2022 | 61.49 | 61.49 | 60.06 | 60.58 | 408,892 | -0.77(-1.26%) |
Oct 07, 2022 | 62.56 | 62.56 | 60.98 | 61.35 | 565,551 | -2.10(-3.31%) |
Oct 06, 2022 | 63.74 | 64.43 | 63.33 | 63.45 | 659,449 | -0.52(-0.81%) |
Oct 05, 2022 | 63.18 | 64.45 | 62.70 | 63.97 | 712,386 | -0.14(-0.22%) |
Oct 04, 2022 | 62.73 | 64.19 | 62.73 | 64.11 | 1,190,763 | +2.33(+3.77%) |