Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.59 | 71.91 | 70.10 | 70.63 | 1,142,369 | -0.51(-0.71%) |
Dec 29, 2022 | 69.83 | 71.44 | 69.43 | 71.14 | 1,370,570 | +1.44(+2.07%) |
Dec 28, 2022 | 71.68 | 72.29 | 69.38 | 69.70 | 1,872,218 | -1.43(-2.01%) |
Dec 27, 2022 | 70.19 | 71.93 | 69.99 | 71.13 | 1,507,790 | +1.99(+2.88%) |
Dec 23, 2022 | 70.15 | 70.75 | 68.65 | 69.13 | 1,141,463 | -1.06(-1.51%) |
Dec 22, 2022 | 70.98 | 72.03 | 69.63 | 70.19 | 1,077,676 | -0.10(-0.14%) |
Dec 21, 2022 | 68.02 | 70.62 | 67.79 | 70.29 | 1,601,337 | +2.51(+3.70%) |
Dec 20, 2022 | 66.27 | 67.87 | 66.09 | 67.78 | 1,785,460 | -1.23(-1.78%) |
Dec 19, 2022 | 69.35 | 69.77 | 68.41 | 69.01 | 1,351,633 | -0.33(-0.48%) |
Dec 16, 2022 | 69.34 | 70.07 | 68.34 | 69.34 | 9,810,927 | +0.00(+0.00%) |
Dec 15, 2022 | 71.54 | 72.85 | 69.08 | 69.34 | 2,293,295 | -1.63(-2.30%) |
Dec 14, 2022 | 69.18 | 71.57 | 68.89 | 70.97 | 2,278,303 | +2.91(+4.27%) |
Dec 13, 2022 | 69.65 | 70.82 | 67.58 | 68.06 | 1,746,329 | +0.62(+0.92%) |
Dec 12, 2022 | 68.16 | 68.50 | 66.05 | 67.44 | 1,603,468 | -0.80(-1.17%) |
Dec 09, 2022 | 69.25 | 70.10 | 68.11 | 68.24 | 1,204,375 | -1.01(-1.46%) |
Dec 08, 2022 | 69.60 | 70.93 | 68.88 | 69.25 | 1,914,253 | +2.73(+4.11%) |
Dec 07, 2022 | 64.56 | 67.60 | 64.49 | 66.52 | 1,859,207 | +0.18(+0.28%) |
Dec 06, 2022 | 67.09 | 67.47 | 65.43 | 66.33 | 2,044,406 | -0.79(-1.17%) |
Dec 05, 2022 | 69.34 | 70.41 | 66.49 | 67.12 | 2,528,404 | -1.83(-2.65%) |
Dec 02, 2022 | 65.72 | 69.82 | 65.57 | 68.95 | 2,162,253 | +2.58(+3.88%) |
Dec 01, 2022 | 67.01 | 67.47 | 65.49 | 66.37 | 1,823,795 | -2.37(-3.44%) |
Nov 30, 2022 | 68.24 | 69.57 | 66.81 | 68.74 | 3,494,140 | +2.26(+3.40%) |
Nov 29, 2022 | 67.31 | 68.94 | 66.14 | 66.48 | 2,531,573 | +1.76(+2.72%) |
Nov 28, 2022 | 63.05 | 66.38 | 63.05 | 64.72 | 1,646,820 | +1.29(+2.03%) |
Nov 25, 2022 | 63.32 | 64.61 | 63.31 | 63.43 | 1,029,253 | -0.97(-1.50%) |
Nov 23, 2022 | 64.76 | 65.74 | 63.99 | 64.40 | 1,244,698 | +1.09(+1.73%) |
Nov 22, 2022 | 61.91 | 63.59 | 61.13 | 63.31 | 1,201,572 | -0.75(-1.18%) |
Nov 21, 2022 | 63.85 | 64.83 | 62.75 | 64.06 | 1,542,180 | -1.12(-1.72%) |
Nov 18, 2022 | 66.69 | 66.71 | 64.11 | 65.18 | 2,623,934 | -3.44(-5.01%) |
Nov 17, 2022 | 70.26 | 72.47 | 67.14 | 68.62 | 4,668,521 | -0.32(-0.46%) |
Nov 16, 2022 | 72.26 | 72.45 | 68.40 | 68.94 | 3,707,809 | -0.26(-0.38%) |
Nov 15, 2022 | 67.35 | 70.26 | 67.02 | 69.20 | 3,228,218 | +6.15(+9.75%) |
Nov 14, 2022 | 63.79 | 64.65 | 62.34 | 63.06 | 1,377,296 | +0.46(+0.74%) |
Nov 11, 2022 | 62.43 | 63.33 | 61.77 | 62.59 | 1,609,098 | +2.41(+4.00%) |
Nov 10, 2022 | 60.02 | 61.18 | 59.77 | 60.19 | 1,975,046 | +2.95(+5.15%) |
Nov 09, 2022 | 58.73 | 59.14 | 57.03 | 57.24 | 1,736,312 | -2.81(-4.68%) |
Nov 08, 2022 | 58.99 | 60.92 | 57.63 | 60.05 | 1,396,587 | -0.48(-0.80%) |
Nov 07, 2022 | 61.65 | 62.49 | 59.67 | 60.53 | 1,648,464 | +0.11(+0.18%) |
Nov 04, 2022 | 61.40 | 62.10 | 59.37 | 60.43 | 3,641,588 | +3.26(+5.70%) |
Nov 03, 2022 | 55.42 | 58.13 | 55.38 | 57.17 | 1,556,558 | -0.14(-0.24%) |
Nov 02, 2022 | 57.71 | 58.93 | 57.02 | 57.31 | 2,834,460 | -0.27(-0.47%) |
Nov 01, 2022 | 57.36 | 58.15 | 56.08 | 57.58 | 3,016,725 | +3.82(+7.10%) |
Oct 31, 2022 | 53.17 | 54.69 | 52.89 | 53.76 | 1,929,728 | +0.20(+0.38%) |
Oct 28, 2022 | 52.31 | 53.68 | 52.06 | 53.56 | 2,520,408 | -1.27(-2.31%) |
Oct 27, 2022 | 55.37 | 56.65 | 54.30 | 54.82 | 1,954,416 | -2.03(-3.57%) |
Oct 26, 2022 | 55.43 | 57.94 | 55.31 | 56.85 | 4,212,544 | +1.45(+2.62%) |
Oct 25, 2022 | 56.04 | 57.46 | 55.17 | 55.40 | 2,964,277 | +1.01(+1.85%) |
Oct 24, 2022 | 53.74 | 55.32 | 51.31 | 54.40 | 6,110,792 | -5.94(-9.85%) |
Oct 21, 2022 | 58.68 | 60.65 | 58.46 | 60.34 | 3,921,767 | -2.18(-3.49%) |
Oct 20, 2022 | 62.23 | 65.01 | 60.92 | 62.52 | 3,605,237 | -2.27(-3.51%) |
Oct 19, 2022 | 66.46 | 67.16 | 64.61 | 64.80 | 1,329,872 | -3.52(-5.15%) |
Oct 18, 2022 | 70.25 | 70.72 | 67.50 | 68.31 | 1,274,360 | -0.47(-0.69%) |
Oct 17, 2022 | 67.31 | 70.26 | 67.31 | 68.79 | 1,523,090 | +2.48(+3.75%) |
Oct 14, 2022 | 68.35 | 68.85 | 65.55 | 66.30 | 1,484,578 | -2.48(-3.61%) |
Oct 13, 2022 | 66.01 | 69.45 | 65.51 | 68.79 | 1,228,328 | -0.70(-1.00%) |
Oct 12, 2022 | 69.87 | 71.12 | 69.14 | 69.48 | 1,204,248 | -0.96(-1.36%) |
Oct 11, 2022 | 71.20 | 71.52 | 69.18 | 70.44 | 1,710,019 | -2.20(-3.03%) |
Oct 10, 2022 | 74.68 | 74.80 | 72.48 | 72.64 | 1,145,551 | -2.76(-3.67%) |
Oct 07, 2022 | 76.01 | 76.55 | 74.79 | 75.41 | 893,003 | -1.72(-2.23%) |
Oct 06, 2022 | 77.43 | 78.77 | 77.03 | 77.13 | 1,172,238 | -0.30(-0.39%) |
Oct 05, 2022 | 77.47 | 79.04 | 76.64 | 77.43 | 815,017 | +0.18(+0.24%) |
Oct 04, 2022 | 75.50 | 78.43 | 75.09 | 77.25 | 1,314,702 | +3.34(+4.53%) |