Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.91 | 67.12 | 65.71 | 66.39 | 266,837 | -0.75(-1.12%) |
Dec 29, 2022 | 65.67 | 67.47 | 65.50 | 67.13 | 237,848 | +2.15(+3.31%) |
Dec 28, 2022 | 65.92 | 66.32 | 64.38 | 64.98 | 226,522 | -0.76(-1.15%) |
Dec 27, 2022 | 65.88 | 66.36 | 63.94 | 65.74 | 257,218 | -0.26(-0.40%) |
Dec 23, 2022 | 66.10 | 66.70 | 65.52 | 66.01 | 247,596 | +0.14(+0.21%) |
Dec 22, 2022 | 65.51 | 66.95 | 64.81 | 65.87 | 467,728 | +0.25(+0.39%) |
Dec 21, 2022 | 64.42 | 66.07 | 64.41 | 65.62 | 301,826 | -0.02(-0.03%) |
Dec 20, 2022 | 65.25 | 66.80 | 64.91 | 65.64 | 353,751 | +0.08(+0.12%) |
Dec 19, 2022 | 67.34 | 67.34 | 65.54 | 65.56 | 339,860 | -1.75(-2.60%) |
Dec 16, 2022 | 66.46 | 67.71 | 65.46 | 67.31 | 681,014 | -0.15(-0.22%) |
Dec 15, 2022 | 66.24 | 67.59 | 65.67 | 67.46 | 469,334 | +0.40(+0.59%) |
Dec 14, 2022 | 64.55 | 67.25 | 64.55 | 67.06 | 477,833 | +2.73(+4.25%) |
Dec 13, 2022 | 68.02 | 68.46 | 64.04 | 64.32 | 563,880 | -3.32(-4.91%) |
Dec 12, 2022 | 67.68 | 67.76 | 66.69 | 67.64 | 274,507 | -0.20(-0.30%) |
Dec 09, 2022 | 67.62 | 68.42 | 67.31 | 67.84 | 283,767 | +0.13(+0.19%) |
Dec 08, 2022 | 66.33 | 67.77 | 66.04 | 67.72 | 242,986 | +1.71(+2.59%) |
Dec 07, 2022 | 66.54 | 67.45 | 65.68 | 66.01 | 230,942 | -0.73(-1.09%) |
Dec 06, 2022 | 67.24 | 67.65 | 66.51 | 66.74 | 220,233 | -0.68(-1.01%) |
Dec 05, 2022 | 67.55 | 67.56 | 65.88 | 67.42 | 465,582 | -0.16(-0.24%) |
Dec 02, 2022 | 67.51 | 68.26 | 66.93 | 67.58 | 374,187 | -0.67(-0.98%) |
Dec 01, 2022 | 70.33 | 70.36 | 68.24 | 68.25 | 321,450 | -1.65(-2.37%) |
Nov 30, 2022 | 69.84 | 70.31 | 68.98 | 69.90 | 408,414 | -0.23(-0.33%) |
Nov 29, 2022 | 70.39 | 70.84 | 69.78 | 70.13 | 350,320 | +0.04(+0.06%) |
Nov 28, 2022 | 70.14 | 71.03 | 68.87 | 70.09 | 780,937 | +0.00(+0.00%) |
Nov 25, 2022 | 69.50 | 70.68 | 68.97 | 70.09 | 387,224 | +0.53(+0.76%) |
Nov 23, 2022 | 68.69 | 71.12 | 68.13 | 69.56 | 963,652 | +0.69(+1.00%) |
Nov 22, 2022 | 76.39 | 76.39 | 66.72 | 68.88 | 1,839,322 | -13.26(-16.14%) |
Nov 21, 2022 | 82.71 | 83.25 | 81.80 | 82.13 | 365,149 | -0.44(-0.53%) |
Nov 18, 2022 | 84.35 | 84.40 | 81.41 | 82.57 | 289,279 | +0.00(+0.00%) |
Nov 17, 2022 | 81.94 | 83.16 | 80.94 | 82.57 | 153,704 | -0.69(-0.82%) |
Nov 16, 2022 | 83.66 | 84.11 | 82.54 | 83.25 | 185,506 | -1.30(-1.53%) |
Nov 15, 2022 | 83.34 | 85.43 | 82.14 | 84.55 | 354,103 | +2.61(+3.19%) |
Nov 14, 2022 | 82.08 | 83.33 | 80.73 | 81.94 | 284,348 | -0.25(-0.31%) |
Nov 11, 2022 | 84.99 | 85.03 | 80.41 | 82.19 | 434,860 | -2.35(-2.78%) |
Nov 10, 2022 | 82.70 | 86.92 | 81.18 | 84.54 | 476,845 | +4.94(+6.21%) |
Nov 09, 2022 | 80.06 | 81.05 | 79.33 | 79.60 | 179,797 | -1.17(-1.45%) |
Nov 08, 2022 | 82.21 | 83.29 | 80.43 | 80.77 | 220,772 | -2.45(-2.94%) |
Nov 07, 2022 | 83.85 | 84.46 | 82.69 | 83.21 | 312,961 | -0.28(-0.34%) |
Nov 04, 2022 | 83.16 | 84.24 | 81.58 | 83.50 | 234,238 | +1.85(+2.26%) |
Nov 03, 2022 | 82.81 | 83.96 | 81.18 | 81.65 | 301,767 | -1.72(-2.06%) |
Nov 02, 2022 | 85.05 | 83.20 | 83.37 | 236,280 | -2.05(-2.40%) | |
Nov 01, 2022 | 86.05 | 86.40 | 84.70 | 85.42 | 183,547 | +0.12(+0.14%) |
Oct 31, 2022 | 85.56 | 86.21 | 84.76 | 85.30 | 233,302 | -0.26(-0.31%) |
Oct 28, 2022 | 82.92 | 85.93 | 82.54 | 85.56 | 332,713 | +3.06(+3.70%) |
Oct 27, 2022 | 83.83 | 84.86 | 82.15 | 82.51 | 270,979 | -0.66(-0.79%) |
Oct 26, 2022 | 83.86 | 86.58 | 83.00 | 83.17 | 331,554 | +0.14(+0.16%) |
Oct 25, 2022 | 80.18 | 83.64 | 80.18 | 83.03 | 224,168 | +2.70(+3.36%) |
Oct 24, 2022 | 79.83 | 80.81 | 78.92 | 80.33 | 170,340 | +0.76(+0.96%) |
Oct 21, 2022 | 78.56 | 80.39 | 77.86 | 79.57 | 248,121 | +1.63(+2.10%) |
Oct 20, 2022 | 78.77 | 80.65 | 77.29 | 77.94 | 241,334 | -1.27(-1.60%) |
Oct 19, 2022 | 79.02 | 80.78 | 78.03 | 79.20 | 198,722 | -1.27(-1.57%) |
Oct 18, 2022 | 78.54 | 80.81 | 78.54 | 80.47 | 275,223 | +3.27(+4.23%) |
Oct 17, 2022 | 77.15 | 78.97 | 77.00 | 77.20 | 346,793 | +1.47(+1.94%) |
Oct 14, 2022 | 77.24 | 77.88 | 75.10 | 75.73 | 264,602 | -1.50(-1.94%) |
Oct 13, 2022 | 72.25 | 77.98 | 71.50 | 77.23 | 500,158 | +3.52(+4.77%) |
Oct 12, 2022 | 71.28 | 74.37 | 70.11 | 73.71 | 423,393 | +2.53(+3.56%) |
Oct 11, 2022 | 71.72 | 72.19 | 67.94 | 71.18 | 469,510 | -1.31(-1.80%) |
Oct 10, 2022 | 72.56 | 73.78 | 70.75 | 72.48 | 322,010 | +0.21(+0.29%) |
Oct 07, 2022 | 72.47 | 72.55 | 70.70 | 72.27 | 261,141 | -0.63(-0.86%) |
Oct 06, 2022 | 74.64 | 76.19 | 72.79 | 72.90 | 168,180 | -2.22(-2.96%) |
Oct 05, 2022 | 73.17 | 75.45 | 73.00 | 75.12 | 299,676 | +0.55(+0.74%) |
Oct 04, 2022 | 71.30 | 74.84 | 71.30 | 74.57 | 376,403 | +4.35(+6.20%) |