Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 64.75 | 65.91 | 64.75 | 64.95 | 2,132 | -1.04(-1.58%) |
Dec 29, 2022 | 65.72 | 66.00 | 65.72 | 66.00 | 3,759 | +1.24(+1.91%) |
Dec 28, 2022 | 65.23 | 65.35 | 64.75 | 64.76 | 3,680 | -0.21(-0.33%) |
Dec 27, 2022 | 64.27 | 65.72 | 63.88 | 64.97 | 4,482 | +0.65(+1.01%) |
Dec 23, 2022 | 65.42 | 65.42 | 64.33 | 64.33 | 1,607 | -0.17(-0.27%) |
Dec 22, 2022 | 65.76 | 65.76 | 63.87 | 64.50 | 2,981 | -0.78(-1.20%) |
Dec 21, 2022 | 65.91 | 66.30 | 65.28 | 65.28 | 4,235 | +0.32(+0.49%) |
Dec 20, 2022 | 66.30 | 66.30 | 64.96 | 64.96 | 1,800 | +0.15(+0.24%) |
Dec 19, 2022 | 65.44 | 65.44 | 63.33 | 64.81 | 2,156 | +0.50(+0.78%) |
Dec 16, 2022 | 64.91 | 64.91 | 64.31 | 64.31 | 3,364 | -1.05(-1.61%) |
Dec 15, 2022 | 65.11 | 66.19 | 64.75 | 65.36 | 2,510 | -0.13(-0.19%) |
Dec 14, 2022 | 65.72 | 65.72 | 65.35 | 65.49 | 1,856 | +1.30(+2.03%) |
Dec 13, 2022 | 64.81 | 65.72 | 63.68 | 64.18 | 11,454 | +0.48(+0.76%) |
Dec 12, 2022 | 64.46 | 64.63 | 63.21 | 63.70 | 4,118 | -0.80(-1.24%) |
Dec 09, 2022 | 65.54 | 66.20 | 63.57 | 64.50 | 3,785 | -0.83(-1.26%) |
Dec 08, 2022 | 65.98 | 66.68 | 65.33 | 65.33 | 3,936 | -0.39(-0.60%) |
Dec 07, 2022 | 67.40 | 67.40 | 65.43 | 65.72 | 4,732 | -1.30(-1.93%) |
Dec 06, 2022 | 67.08 | 67.08 | 65.78 | 67.01 | 2,463 | +0.34(+0.51%) |
Dec 05, 2022 | 65.31 | 66.68 | 65.31 | 66.67 | 5,622 | +1.00(+1.52%) |
Dec 02, 2022 | 64.12 | 66.20 | 64.12 | 65.68 | 4,583 | +1.28(+1.98%) |
Dec 01, 2022 | 65.23 | 65.52 | 63.96 | 64.40 | 3,179 | -1.22(-1.86%) |
Nov 30, 2022 | 63.13 | 65.65 | 62.43 | 65.62 | 15,214 | +2.41(+3.81%) |
Nov 29, 2022 | 61.84 | 63.21 | 61.80 | 63.21 | 7,579 | +1.37(+2.22%) |
Nov 28, 2022 | 62.18 | 62.33 | 61.74 | 61.84 | 7,737 | -0.92(-1.47%) |
Nov 25, 2022 | 62.90 | 62.90 | 62.49 | 62.76 | 1,246 | +1.02(+1.65%) |
Nov 23, 2022 | 61.64 | 62.23 | 61.09 | 61.75 | 11,528 | +0.16(+0.27%) |
Nov 22, 2022 | 61.75 | 61.80 | 61.09 | 61.58 | 5,029 | +0.31(+0.50%) |
Nov 21, 2022 | 61.46 | 63.53 | 61.09 | 61.27 | 7,891 | -0.19(-0.31%) |
Nov 18, 2022 | 61.09 | 62.89 | 61.09 | 61.46 | 7,393 | +0.58(+0.95%) |
Nov 17, 2022 | 60.65 | 61.50 | 60.65 | 60.88 | 9,851 | +0.13(+0.22%) |
Nov 16, 2022 | 60.65 | 61.50 | 60.65 | 60.75 | 3,815 | +0.16(+0.27%) |
Nov 15, 2022 | 63.04 | 63.04 | 60.49 | 60.59 | 7,682 | -0.36(-0.60%) |
Nov 14, 2022 | 62.36 | 62.84 | 60.95 | 60.95 | 4,379 | -1.49(-2.38%) |
Nov 11, 2022 | 65.12 | 65.54 | 62.40 | 62.44 | 26,242 | -2.68(-4.11%) |
Nov 10, 2022 | 65.73 | 65.73 | 63.43 | 65.12 | 3,806 | +0.33(+0.50%) |
Nov 09, 2022 | 64.29 | 65.73 | 64.29 | 64.79 | 2,533 | +0.19(+0.30%) |
Nov 08, 2022 | 65.13 | 65.13 | 64.60 | 64.60 | 1,142 | -0.89(-1.36%) |
Nov 07, 2022 | 65.51 | 65.73 | 63.81 | 65.49 | 6,879 | -0.53(-0.80%) |
Nov 04, 2022 | 66.45 | 66.45 | 65.22 | 66.02 | 4,845 | -0.20(-0.30%) |
Nov 03, 2022 | 66.69 | 67.60 | 66.22 | 66.22 | 2,695 | +0.00(+0.01%) |
Nov 02, 2022 | 62.42 | 67.69 | 62.42 | 66.21 | 12,669 | +1.71(+2.65%) |
Nov 01, 2022 | 62.37 | 64.50 | 62.33 | 64.50 | 2,418 | +1.89(+3.02%) |
Oct 31, 2022 | 61.89 | 62.61 | 61.89 | 62.61 | 3,252 | +0.96(+1.56%) |
Oct 28, 2022 | 61.19 | 62.32 | 61.19 | 61.65 | 2,234 | +0.64(+1.05%) |
Oct 27, 2022 | 61.90 | 61.90 | 60.94 | 61.01 | 2,319 | -0.97(-1.56%) |
Oct 26, 2022 | 60.93 | 61.98 | 60.93 | 61.98 | 1,836 | +0.11(+0.17%) |
Oct 25, 2022 | 60.93 | 62.02 | 60.93 | 61.87 | 1,629 | -0.10(-0.15%) |
Oct 24, 2022 | 61.97 | 316 | +0.65(+1.06%) | |||
Oct 21, 2022 | 61.35 | 62.36 | 60.69 | 61.32 | 10,208 | +0.37(+0.61%) |
Oct 20, 2022 | 60.71 | 61.48 | 59.63 | 60.94 | 3,173 | +0.67(+1.11%) |
Oct 19, 2022 | 60.27 | 60.27 | 60.27 | 60.27 | 1,746 | -1.23(-2.00%) |
Oct 18, 2022 | 61.60 | 62.74 | 61.27 | 61.50 | 5,902 | +0.45(+0.74%) |
Oct 17, 2022 | 59.89 | 61.14 | 59.68 | 61.05 | 2,999 | +1.07(+1.79%) |
Oct 14, 2022 | 59.82 | 59.97 | 59.82 | 59.97 | 1,114 | -0.84(-1.39%) |
Oct 13, 2022 | 59.96 | 60.82 | 59.49 | 60.82 | 2,865 | +0.83(+1.39%) |
Oct 12, 2022 | 61.42 | 61.42 | 59.80 | 59.98 | 5,218 | -1.68(-2.72%) |
Oct 11, 2022 | 61.99 | 62.37 | 61.01 | 61.66 | 5,638 | -0.80(-1.28%) |
Oct 10, 2022 | 62.19 | 63.30 | 62.16 | 62.46 | 2,788 | +0.35(+0.56%) |
Oct 07, 2022 | 61.22 | 62.11 | 61.22 | 62.11 | 1,858 | -0.52(-0.83%) |
Oct 06, 2022 | 61.80 | 62.75 | 61.80 | 62.63 | 1,979 | +0.92(+1.49%) |
Oct 05, 2022 | 60.45 | 61.71 | 60.45 | 61.71 | 1,536 | +0.80(+1.31%) |
Oct 04, 2022 | 61.11 | 63.24 | 60.91 | 60.91 | 9,568 | +0.20(+0.33%) |