Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 69.59 | 70.07 | 69.37 | 69.86 | 1,464,585 | -0.14(-0.19%) |
Dec 29, 2022 | 69.70 | 70.29 | 69.54 | 70.00 | 1,635,612 | +0.59(+0.85%) |
Dec 28, 2022 | 70.41 | 70.41 | 69.40 | 69.41 | 1,667,013 | -0.75(-1.07%) |
Dec 27, 2022 | 69.92 | 70.52 | 69.68 | 70.15 | 1,749,936 | +0.48(+0.68%) |
Dec 23, 2022 | 68.86 | 69.74 | 68.86 | 69.68 | 1,514,980 | +0.82(+1.18%) |
Dec 22, 2022 | 69.33 | 69.43 | 68.26 | 68.86 | 2,303,404 | -0.53(-0.77%) |
Dec 21, 2022 | 69.15 | 70.11 | 68.69 | 69.40 | 2,750,058 | +0.78(+1.13%) |
Dec 20, 2022 | 67.24 | 68.77 | 67.16 | 68.62 | 3,530,483 | +1.69(+2.52%) |
Dec 19, 2022 | 67.23 | 67.75 | 66.45 | 66.93 | 2,953,041 | -0.10(-0.14%) |
Dec 16, 2022 | 66.44 | 67.29 | 66.32 | 67.03 | 7,279,795 | -0.30(-0.45%) |
Dec 15, 2022 | 67.62 | 67.77 | 66.85 | 67.33 | 2,778,447 | -1.03(-1.51%) |
Dec 14, 2022 | 68.73 | 69.49 | 68.04 | 68.36 | 2,713,802 | -0.27(-0.40%) |
Dec 13, 2022 | 69.80 | 69.99 | 68.20 | 68.63 | 3,101,523 | -0.15(-0.21%) |
Dec 12, 2022 | 67.88 | 68.87 | 67.37 | 68.77 | 2,599,796 | +0.84(+1.23%) |
Dec 09, 2022 | 68.03 | 68.63 | 67.77 | 67.94 | 1,785,574 | -0.35(-0.51%) |
Dec 08, 2022 | 69.53 | 69.61 | 68.05 | 68.29 | 2,452,305 | -0.85(-1.24%) |
Dec 07, 2022 | 68.79 | 69.94 | 68.36 | 69.14 | 2,236,056 | +0.11(+0.15%) |
Dec 06, 2022 | 69.00 | 69.36 | 68.41 | 69.04 | 2,486,149 | +0.05(+0.07%) |
Dec 05, 2022 | 69.74 | 69.82 | 68.66 | 68.99 | 2,454,886 | -1.26(-1.80%) |
Dec 02, 2022 | 69.42 | 70.30 | 68.93 | 70.25 | 1,948,574 | +0.42(+0.60%) |
Dec 01, 2022 | 70.36 | 70.39 | 69.54 | 69.83 | 2,242,436 | -0.02(-0.03%) |
Nov 30, 2022 | 68.53 | 70.35 | 67.88 | 69.85 | 5,878,642 | +1.02(+1.48%) |
Nov 29, 2022 | 68.42 | 69.24 | 68.42 | 68.83 | 3,181,014 | -0.11(-0.15%) |
Nov 28, 2022 | 69.81 | 70.22 | 68.76 | 68.94 | 2,875,630 | -1.47(-2.08%) |
Nov 25, 2022 | 70.10 | 70.60 | 70.02 | 70.41 | 1,079,254 | +0.49(+0.69%) |
Nov 23, 2022 | 69.67 | 70.44 | 69.50 | 69.92 | 1,938,542 | +0.01(+0.01%) |
Nov 22, 2022 | 69.64 | 70.34 | 68.98 | 69.91 | 3,134,092 | +0.60(+0.87%) |
Nov 21, 2022 | 68.86 | 69.43 | 68.58 | 69.31 | 2,558,303 | +0.42(+0.61%) |
Nov 18, 2022 | 69.35 | 69.85 | 68.51 | 68.89 | 3,121,685 | +0.34(+0.50%) |
Nov 17, 2022 | 67.99 | 68.65 | 67.78 | 68.55 | 1,930,916 | -0.21(-0.31%) |
Nov 16, 2022 | 68.64 | 69.31 | 68.43 | 68.76 | 2,728,449 | +0.56(+0.83%) |
Nov 15, 2022 | 67.12 | 68.72 | 67.12 | 68.20 | 3,854,878 | +1.86(+2.81%) |
Nov 14, 2022 | 67.74 | 68.35 | 66.32 | 66.34 | 4,515,453 | -1.54(-2.26%) |
Nov 11, 2022 | 67.82 | 68.27 | 66.91 | 67.87 | 3,396,332 | +0.32(+0.47%) |
Nov 10, 2022 | 66.62 | 67.68 | 65.93 | 67.55 | 3,626,201 | +2.37(+3.63%) |
Nov 09, 2022 | 65.87 | 66.52 | 65.13 | 65.19 | 3,164,366 | -0.44(-0.68%) |
Nov 08, 2022 | 65.19 | 66.11 | 64.59 | 65.63 | 2,175,519 | +0.15(+0.24%) |
Nov 07, 2022 | 65.06 | 65.59 | 64.44 | 65.48 | 2,083,840 | +0.62(+0.95%) |
Nov 04, 2022 | 64.58 | 65.57 | 64.02 | 64.86 | 3,010,403 | +1.17(+1.83%) |
Nov 03, 2022 | 63.67 | 64.07 | 63.13 | 63.69 | 2,984,288 | -0.70(-1.08%) |
Nov 02, 2022 | 64.26 | 64.39 | 4,112,445 | -0.12(-0.18%) | ||
Nov 01, 2022 | 62.73 | 64.57 | 62.14 | 64.50 | 4,013,266 | +1.64(+2.61%) |
Oct 31, 2022 | 62.39 | 63.05 | 61.98 | 62.86 | 5,376,357 | +0.31(+0.49%) |
Oct 28, 2022 | 60.83 | 62.58 | 60.72 | 62.55 | 2,675,827 | +2.02(+3.33%) |
Oct 27, 2022 | 60.24 | 61.13 | 60.21 | 60.53 | 2,429,770 | +0.71(+1.19%) |
Oct 26, 2022 | 60.16 | 60.73 | 59.77 | 59.82 | 2,357,850 | +0.01(+0.02%) |
Oct 25, 2022 | 59.29 | 59.99 | 59.15 | 59.81 | 2,550,284 | +0.07(+0.11%) |
Oct 24, 2022 | 59.07 | 60.04 | 58.84 | 59.74 | 2,437,103 | +0.88(+1.49%) |
Oct 21, 2022 | 57.28 | 58.95 | 57.14 | 58.86 | 2,574,971 | +1.76(+3.08%) |
Oct 20, 2022 | 57.93 | 58.25 | 56.89 | 57.11 | 2,323,959 | -0.96(-1.65%) |
Oct 19, 2022 | 57.88 | 58.41 | 57.41 | 58.06 | 1,828,488 | -0.05(-0.08%) |
Oct 18, 2022 | 58.60 | 58.79 | 57.42 | 58.11 | 2,365,353 | +0.54(+0.94%) |
Oct 17, 2022 | 57.97 | 58.36 | 57.22 | 57.57 | 2,446,019 | +0.48(+0.85%) |
Oct 14, 2022 | 57.94 | 58.70 | 56.93 | 57.09 | 2,524,553 | -0.54(-0.94%) |
Oct 13, 2022 | 54.65 | 57.78 | 54.32 | 57.63 | 2,733,562 | +2.20(+3.97%) |
Oct 12, 2022 | 56.02 | 56.45 | 55.41 | 55.43 | 2,106,905 | -0.67(-1.19%) |
Oct 11, 2022 | 55.80 | 56.95 | 55.70 | 56.09 | 2,688,582 | +0.08(+0.14%) |
Oct 10, 2022 | 56.20 | 56.86 | 55.51 | 56.02 | 2,015,938 | +0.32(+0.57%) |
Oct 07, 2022 | 56.77 | 56.94 | 55.33 | 55.70 | 2,490,306 | -1.40(-2.45%) |
Oct 06, 2022 | 57.31 | 57.70 | 57.00 | 57.10 | 1,876,608 | -0.51(-0.89%) |
Oct 05, 2022 | 57.27 | 57.95 | 57.16 | 57.61 | 1,718,804 | -0.33(-0.57%) |
Oct 04, 2022 | 56.44 | 57.98 | 56.15 | 57.94 | 2,466,153 | +2.08(+3.72%) |