Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 69.45 | 70.39 | 69.28 | 69.99 | 309,500 | -0.19(-0.28%) |
Dec 29, 2022 | 68.25 | 70.35 | 68.18 | 70.18 | 423,113 | +2.44(+3.60%) |
Dec 28, 2022 | 69.75 | 69.75 | 67.48 | 67.74 | 350,872 | -1.59(-2.30%) |
Dec 27, 2022 | 69.34 | 70.07 | 68.91 | 69.34 | 192,822 | -0.03(-0.04%) |
Dec 23, 2022 | 68.26 | 69.47 | 67.84 | 69.37 | 261,693 | +1.09(+1.59%) |
Dec 22, 2022 | 68.96 | 69.38 | 67.17 | 68.28 | 414,653 | -1.79(-2.55%) |
Dec 21, 2022 | 68.25 | 70.19 | 68.25 | 70.06 | 504,869 | +2.67(+3.96%) |
Dec 20, 2022 | 67.79 | 68.68 | 67.21 | 67.39 | 455,965 | -0.82(-1.20%) |
Dec 19, 2022 | 70.03 | 70.87 | 67.82 | 68.21 | 795,593 | -1.94(-2.77%) |
Dec 16, 2022 | 70.09 | 71.29 | 69.52 | 70.15 | 1,675,136 | -0.36(-0.51%) |
Dec 15, 2022 | 70.87 | 70.97 | 69.59 | 70.51 | 952,950 | -1.60(-2.22%) |
Dec 14, 2022 | 72.12 | 72.88 | 71.23 | 72.11 | 488,985 | -0.42(-0.58%) |
Dec 13, 2022 | 74.76 | 74.96 | 71.86 | 72.53 | 599,095 | +0.60(+0.84%) |
Dec 12, 2022 | 70.23 | 72.04 | 69.35 | 71.93 | 430,447 | +1.91(+2.73%) |
Dec 09, 2022 | 69.16 | 70.67 | 68.93 | 70.02 | 697,728 | +0.03(+0.04%) |
Dec 08, 2022 | 69.64 | 70.57 | 68.72 | 69.99 | 394,169 | +0.98(+1.42%) |
Dec 07, 2022 | 69.73 | 70.64 | 68.87 | 69.01 | 434,554 | -0.84(-1.21%) |
Dec 06, 2022 | 70.39 | 71.16 | 68.53 | 69.85 | 1,029,962 | -0.54(-0.77%) |
Dec 05, 2022 | 71.08 | 71.25 | 70.21 | 70.39 | 668,687 | -1.50(-2.09%) |
Dec 02, 2022 | 71.16 | 72.69 | 71.16 | 71.90 | 428,092 | -0.07(-0.09%) |
Dec 01, 2022 | 72.58 | 73.22 | 71.10 | 71.97 | 439,848 | -0.08(-0.11%) |
Nov 30, 2022 | 71.11 | 72.06 | 68.85 | 72.05 | 564,236 | +1.23(+1.74%) |
Nov 29, 2022 | 70.65 | 71.41 | 70.48 | 70.81 | 455,202 | +0.23(+0.33%) |
Nov 28, 2022 | 70.61 | 71.22 | 70.10 | 70.58 | 451,926 | -0.54(-0.76%) |
Nov 25, 2022 | 71.24 | 71.73 | 71.11 | 71.12 | 190,427 | -0.36(-0.50%) |
Nov 23, 2022 | 70.50 | 72.22 | 70.05 | 71.48 | 356,231 | +0.84(+1.20%) |
Nov 22, 2022 | 68.67 | 70.79 | 68.59 | 70.64 | 617,300 | +2.32(+3.39%) |
Nov 21, 2022 | 69.80 | 70.51 | 68.26 | 68.32 | 475,210 | -2.23(-3.16%) |
Nov 18, 2022 | 70.79 | 70.87 | 68.89 | 70.55 | 604,841 | +0.45(+0.65%) |
Nov 17, 2022 | 68.94 | 70.19 | 67.82 | 70.10 | 545,830 | -0.26(-0.37%) |
Nov 16, 2022 | 71.19 | 71.28 | 68.88 | 70.36 | 660,838 | -1.49(-2.07%) |
Nov 15, 2022 | 73.90 | 75.28 | 71.71 | 71.85 | 1,237,014 | -3.39(-4.51%) |
Nov 14, 2022 | 75.99 | 77.10 | 75.07 | 75.24 | 707,377 | -1.67(-2.17%) |
Nov 11, 2022 | 73.73 | 77.47 | 73.47 | 76.91 | 814,865 | +3.84(+5.26%) |
Nov 10, 2022 | 70.84 | 73.93 | 70.22 | 73.06 | 702,454 | +6.82(+10.29%) |
Nov 09, 2022 | 67.06 | 68.05 | 66.17 | 66.24 | 315,303 | -1.54(-2.27%) |
Nov 08, 2022 | 66.84 | 68.97 | 66.27 | 67.78 | 462,049 | +1.41(+2.12%) |
Nov 07, 2022 | 65.63 | 66.51 | 64.75 | 66.37 | 537,442 | +1.26(+1.93%) |
Nov 04, 2022 | 64.73 | 66.20 | 64.31 | 65.11 | 661,359 | +1.13(+1.77%) |
Nov 03, 2022 | 63.71 | 65.10 | 62.35 | 63.98 | 954,322 | -1.17(-1.79%) |
Nov 02, 2022 | 69.05 | 69.41 | 65.09 | 65.15 | 1,085,508 | -4.50(-6.46%) |
Nov 01, 2022 | 69.43 | 70.71 | 68.70 | 69.65 | 764,598 | +1.39(+2.04%) |
Oct 31, 2022 | 69.31 | 70.01 | 68.00 | 68.26 | 743,563 | -1.31(-1.89%) |
Oct 28, 2022 | 67.91 | 70.20 | 66.66 | 69.58 | 825,132 | +1.48(+2.17%) |
Oct 27, 2022 | 67.33 | 69.82 | 66.57 | 68.10 | 1,498,638 | -1.54(-2.21%) |
Oct 26, 2022 | 68.46 | 71.09 | 67.26 | 69.64 | 737,738 | +1.44(+2.11%) |
Oct 25, 2022 | 65.78 | 68.22 | 65.78 | 68.20 | 756,360 | +2.46(+3.75%) |
Oct 24, 2022 | 65.33 | 66.62 | 64.87 | 65.73 | 637,552 | +0.86(+1.33%) |
Oct 21, 2022 | 63.43 | 64.93 | 62.95 | 64.87 | 570,810 | +1.10(+1.73%) |
Oct 20, 2022 | 65.11 | 66.43 | 63.51 | 63.77 | 312,231 | -1.24(-1.90%) |
Oct 19, 2022 | 65.90 | 66.39 | 63.40 | 65.01 | 694,061 | -2.04(-3.04%) |
Oct 18, 2022 | 67.67 | 68.23 | 66.49 | 67.05 | 394,358 | +0.94(+1.42%) |
Oct 17, 2022 | 66.53 | 66.66 | 65.11 | 66.11 | 649,749 | +0.99(+1.53%) |
Oct 14, 2022 | 68.23 | 68.45 | 64.93 | 65.11 | 636,233 | -2.73(-4.03%) |
Oct 13, 2022 | 65.11 | 68.35 | 63.75 | 67.85 | 684,114 | +1.27(+1.92%) |
Oct 12, 2022 | 66.50 | 67.17 | 65.47 | 66.57 | 455,949 | +0.36(+0.54%) |
Oct 11, 2022 | 65.42 | 67.45 | 64.56 | 66.22 | 724,047 | +0.80(+1.23%) |
Oct 10, 2022 | 65.65 | 65.83 | 64.48 | 65.41 | 399,554 | -0.21(-0.32%) |
Oct 07, 2022 | 66.60 | 66.72 | 64.95 | 65.63 | 594,374 | -2.06(-3.04%) |
Oct 06, 2022 | 66.46 | 68.05 | 65.86 | 67.68 | 791,876 | +0.86(+1.29%) |
Oct 05, 2022 | 66.55 | 67.02 | 65.73 | 66.82 | 976,096 | -0.99(-1.47%) |
Oct 04, 2022 | 65.67 | 67.82 | 65.67 | 67.82 | 743,436 | +3.62(+5.64%) |