Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.22 | 71.53 | 69.73 | 70.26 | 1,148,408 | -0.50(-0.71%) |
Dec 29, 2022 | 69.47 | 71.06 | 69.07 | 70.76 | 1,377,816 | +1.43(+2.07%) |
Dec 28, 2022 | 71.30 | 71.91 | 69.01 | 69.33 | 1,882,116 | -1.42(-2.01%) |
Dec 27, 2022 | 69.82 | 71.56 | 69.62 | 70.75 | 1,515,761 | +1.98(+2.88%) |
Dec 23, 2022 | 69.79 | 70.38 | 68.29 | 68.77 | 1,147,497 | -1.05(-1.51%) |
Dec 22, 2022 | 70.61 | 71.65 | 69.26 | 69.82 | 1,083,374 | -0.10(-0.14%) |
Dec 21, 2022 | 67.67 | 70.25 | 67.43 | 69.92 | 1,609,803 | +2.50(+3.70%) |
Dec 20, 2022 | 65.93 | 67.51 | 65.74 | 67.43 | 1,794,899 | -1.22(-1.78%) |
Dec 19, 2022 | 68.98 | 69.40 | 68.05 | 68.64 | 1,358,779 | -0.33(-0.48%) |
Dec 16, 2022 | 68.97 | 69.70 | 67.98 | 68.97 | 9,862,795 | +0.00(+0.00%) |
Dec 15, 2022 | 71.16 | 72.47 | 68.72 | 68.97 | 2,305,419 | -1.63(-2.30%) |
Dec 14, 2022 | 68.82 | 71.20 | 68.53 | 70.60 | 2,290,347 | +2.89(+4.27%) |
Dec 13, 2022 | 69.28 | 70.44 | 67.22 | 67.71 | 1,755,562 | +0.62(+0.92%) |
Dec 12, 2022 | 67.80 | 68.14 | 65.70 | 67.09 | 1,611,945 | -0.79(-1.17%) |
Dec 09, 2022 | 68.89 | 69.74 | 67.75 | 67.88 | 1,210,742 | -1.01(-1.46%) |
Dec 08, 2022 | 69.23 | 70.56 | 68.52 | 68.89 | 1,924,373 | +2.72(+4.11%) |
Dec 07, 2022 | 64.22 | 67.24 | 64.16 | 66.17 | 1,869,036 | +0.18(+0.28%) |
Dec 06, 2022 | 66.74 | 67.12 | 65.08 | 65.98 | 2,055,214 | -0.78(-1.17%) |
Dec 05, 2022 | 68.97 | 70.04 | 66.14 | 66.77 | 2,541,771 | -1.82(-2.65%) |
Dec 02, 2022 | 65.37 | 69.46 | 65.22 | 68.59 | 2,173,684 | +2.56(+3.88%) |
Dec 01, 2022 | 66.66 | 67.12 | 65.14 | 66.02 | 1,833,437 | -2.36(-3.44%) |
Nov 30, 2022 | 67.88 | 69.20 | 66.46 | 68.38 | 3,512,613 | +2.25(+3.40%) |
Nov 29, 2022 | 66.96 | 68.58 | 65.79 | 66.13 | 2,544,957 | +1.75(+2.72%) |
Nov 28, 2022 | 62.72 | 66.03 | 62.72 | 64.38 | 1,655,526 | +1.28(+2.03%) |
Nov 25, 2022 | 62.98 | 64.27 | 62.97 | 63.10 | 1,034,695 | -0.96(-1.50%) |
Nov 23, 2022 | 64.42 | 65.40 | 63.66 | 64.06 | 1,251,278 | +1.09(+1.73%) |
Nov 22, 2022 | 61.58 | 63.25 | 60.81 | 62.97 | 1,207,925 | -0.75(-1.18%) |
Nov 21, 2022 | 63.51 | 64.48 | 62.42 | 63.72 | 1,550,333 | -1.12(-1.72%) |
Nov 18, 2022 | 66.34 | 66.36 | 63.77 | 64.84 | 2,637,806 | -3.42(-5.01%) |
Nov 17, 2022 | 69.89 | 72.09 | 66.78 | 68.26 | 4,693,202 | -0.32(-0.46%) |
Nov 16, 2022 | 71.88 | 72.07 | 68.04 | 68.58 | 3,727,411 | -0.26(-0.38%) |
Nov 15, 2022 | 66.99 | 69.89 | 66.67 | 68.84 | 3,245,285 | +6.11(+9.75%) |
Nov 14, 2022 | 63.46 | 64.31 | 62.01 | 62.72 | 1,384,577 | +0.46(+0.74%) |
Nov 11, 2022 | 62.10 | 62.99 | 61.45 | 62.26 | 1,617,605 | +2.39(+4.00%) |
Nov 10, 2022 | 59.71 | 60.86 | 59.46 | 59.87 | 1,985,488 | +2.93(+5.15%) |
Nov 09, 2022 | 58.42 | 58.83 | 56.73 | 56.94 | 1,745,492 | -2.80(-4.68%) |
Nov 08, 2022 | 58.68 | 60.60 | 57.33 | 59.73 | 1,403,971 | -0.48(-0.80%) |
Nov 07, 2022 | 61.33 | 62.16 | 59.36 | 60.22 | 1,657,179 | +0.11(+0.18%) |
Nov 04, 2022 | 61.08 | 61.77 | 59.06 | 60.11 | 3,660,840 | +3.24(+5.70%) |
Nov 03, 2022 | 55.13 | 57.82 | 55.09 | 56.87 | 1,564,787 | -0.13(-0.24%) |
Nov 02, 2022 | 57.41 | 58.62 | 56.72 | 57.00 | 2,849,446 | -0.27(-0.47%) |
Nov 01, 2022 | 57.06 | 57.84 | 55.78 | 57.27 | 3,032,674 | +3.80(+7.10%) |
Oct 31, 2022 | 52.89 | 54.40 | 52.61 | 53.48 | 1,939,930 | +0.20(+0.38%) |
Oct 28, 2022 | 52.03 | 53.39 | 51.78 | 53.27 | 2,533,733 | -1.26(-2.31%) |
Oct 27, 2022 | 55.08 | 56.35 | 54.01 | 54.53 | 1,964,749 | -2.02(-3.57%) |
Oct 26, 2022 | 55.14 | 57.64 | 55.02 | 56.55 | 4,234,815 | +1.44(+2.62%) |
Oct 25, 2022 | 55.74 | 57.16 | 54.88 | 55.11 | 2,979,949 | +1.00(+1.85%) |
Oct 24, 2022 | 53.46 | 55.03 | 51.04 | 54.11 | 6,143,098 | -5.91(-9.85%) |
Oct 21, 2022 | 58.37 | 60.33 | 58.15 | 60.02 | 3,942,501 | -2.17(-3.49%) |
Oct 20, 2022 | 61.90 | 64.67 | 60.60 | 62.20 | 3,624,297 | -2.26(-3.51%) |
Oct 19, 2022 | 66.11 | 66.81 | 64.27 | 64.46 | 1,336,903 | -3.50(-5.15%) |
Oct 18, 2022 | 69.88 | 70.34 | 67.15 | 67.95 | 1,281,098 | -0.47(-0.69%) |
Oct 17, 2022 | 66.96 | 69.89 | 66.96 | 68.43 | 1,531,142 | +2.47(+3.75%) |
Oct 14, 2022 | 67.99 | 68.48 | 65.21 | 65.96 | 1,492,426 | -2.47(-3.61%) |
Oct 13, 2022 | 65.67 | 69.08 | 65.17 | 68.43 | 1,234,822 | -0.69(-1.00%) |
Oct 12, 2022 | 69.50 | 70.74 | 68.77 | 69.12 | 1,210,614 | -0.95(-1.36%) |
Oct 11, 2022 | 70.83 | 71.15 | 68.82 | 70.07 | 1,719,060 | -2.19(-3.03%) |
Oct 10, 2022 | 74.29 | 74.41 | 72.10 | 72.26 | 1,151,607 | -2.75(-3.67%) |
Oct 07, 2022 | 75.61 | 76.15 | 74.40 | 75.01 | 897,724 | -1.71(-2.23%) |
Oct 06, 2022 | 77.02 | 78.36 | 76.63 | 76.72 | 1,178,436 | -0.30(-0.39%) |
Oct 05, 2022 | 77.06 | 78.63 | 76.23 | 77.02 | 819,326 | +0.18(+0.24%) |
Oct 04, 2022 | 75.10 | 78.02 | 74.69 | 76.84 | 1,321,652 | +3.33(+4.53%) |