Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.06 | 67.30 | 66.10 | 66.88 | 442,545 | -0.43(-0.64%) |
Dec 29, 2022 | 66.59 | 67.53 | 66.52 | 67.31 | 422,788 | +1.11(+1.68%) |
Dec 28, 2022 | 67.12 | 67.33 | 66.07 | 66.20 | 622,836 | -0.70(-1.05%) |
Dec 27, 2022 | 67.19 | 67.32 | 66.56 | 66.90 | 722,312 | -0.28(-0.42%) |
Dec 23, 2022 | 66.31 | 67.22 | 65.88 | 67.18 | 564,753 | +0.88(+1.33%) |
Dec 22, 2022 | 66.64 | 66.95 | 65.36 | 66.30 | 638,225 | -0.44(-0.66%) |
Dec 21, 2022 | 65.85 | 67.17 | 65.80 | 66.74 | 658,711 | +1.13(+1.72%) |
Dec 20, 2022 | 65.96 | 66.07 | 65.33 | 65.61 | 629,333 | -0.44(-0.67%) |
Dec 19, 2022 | 66.25 | 66.79 | 65.91 | 66.06 | 1,201,253 | -0.34(-0.51%) |
Dec 16, 2022 | 66.01 | 66.86 | 65.29 | 66.39 | 5,357,110 | -0.48(-0.72%) |
Dec 15, 2022 | 66.49 | 67.44 | 66.12 | 66.87 | 1,149,520 | -0.06(-0.08%) |
Dec 14, 2022 | 67.01 | 67.86 | 66.65 | 66.93 | 1,080,965 | -0.34(-0.50%) |
Dec 13, 2022 | 68.38 | 68.59 | 66.85 | 67.27 | 957,329 | -0.04(-0.06%) |
Dec 12, 2022 | 67.47 | 67.63 | 66.96 | 67.31 | 1,004,296 | -0.05(-0.07%) |
Dec 09, 2022 | 67.93 | 68.16 | 67.35 | 67.35 | 611,677 | -0.50(-0.73%) |
Dec 08, 2022 | 67.81 | 68.49 | 67.51 | 67.85 | 730,541 | +0.21(+0.31%) |
Dec 07, 2022 | 67.09 | 68.12 | 67.02 | 67.64 | 1,057,894 | +0.55(+0.81%) |
Dec 06, 2022 | 66.38 | 67.20 | 66.15 | 67.10 | 1,114,570 | +0.84(+1.26%) |
Dec 05, 2022 | 66.24 | 66.82 | 65.66 | 66.26 | 767,388 | -0.17(-0.25%) |
Dec 02, 2022 | 65.69 | 66.97 | 65.56 | 66.43 | 793,496 | +0.47(+0.71%) |
Dec 01, 2022 | 66.02 | 66.55 | 65.39 | 65.96 | 651,897 | +0.23(+0.36%) |
Nov 30, 2022 | 64.67 | 65.76 | 63.81 | 65.73 | 1,678,773 | +0.86(+1.32%) |
Nov 29, 2022 | 63.97 | 65.00 | 63.89 | 64.87 | 466,894 | +0.80(+1.25%) |
Nov 28, 2022 | 65.84 | 66.00 | 63.93 | 64.07 | 968,649 | -1.91(-2.89%) |
Nov 25, 2022 | 65.82 | 66.02 | 65.56 | 65.98 | 301,287 | +0.15(+0.23%) |
Nov 23, 2022 | 66.17 | 66.36 | 65.50 | 65.83 | 741,895 | -0.33(-0.50%) |
Nov 22, 2022 | 65.81 | 66.43 | 65.71 | 66.16 | 728,846 | +0.34(+0.51%) |
Nov 21, 2022 | 65.54 | 66.22 | 65.40 | 65.82 | 1,191,438 | +0.30(+0.46%) |
Nov 18, 2022 | 65.77 | 65.99 | 64.84 | 65.52 | 972,596 | +0.82(+1.27%) |
Nov 17, 2022 | 64.12 | 64.76 | 63.62 | 64.70 | 809,683 | +0.19(+0.29%) |
Nov 16, 2022 | 65.30 | 65.37 | 64.49 | 64.51 | 556,870 | -0.65(-0.99%) |
Nov 15, 2022 | 66.30 | 66.30 | 64.54 | 65.16 | 873,628 | -0.02(-0.03%) |
Nov 14, 2022 | 64.69 | 65.93 | 64.31 | 65.18 | 795,139 | +0.28(+0.43%) |
Nov 11, 2022 | 66.42 | 66.42 | 64.24 | 64.90 | 1,359,620 | -1.05(-1.59%) |
Nov 10, 2022 | 65.53 | 66.75 | 64.39 | 65.95 | 1,105,597 | +1.70(+2.65%) |
Nov 09, 2022 | 63.84 | 65.26 | 63.57 | 64.24 | 1,087,369 | +0.44(+0.69%) |
Nov 08, 2022 | 63.85 | 64.30 | 63.24 | 63.80 | 1,104,644 | +0.05(+0.07%) |
Nov 07, 2022 | 64.38 | 64.56 | 63.26 | 63.75 | 567,413 | -0.19(-0.29%) |
Nov 04, 2022 | 63.51 | 64.61 | 63.16 | 63.94 | 598,641 | +0.45(+0.71%) |
Nov 03, 2022 | 61.84 | 63.69 | 61.36 | 63.49 | 939,063 | +1.25(+2.00%) |
Nov 02, 2022 | 63.20 | 62.25 | 750,943 | -1.92(-2.99%) | ||
Nov 01, 2022 | 64.69 | 64.91 | 64.17 | 64.17 | 505,186 | -0.16(-0.25%) |
Oct 31, 2022 | 63.56 | 64.49 | 63.42 | 64.33 | 555,362 | +0.33(+0.51%) |
Oct 28, 2022 | 62.51 | 64.19 | 62.51 | 64.00 | 546,770 | +1.25(+2.00%) |
Oct 27, 2022 | 62.70 | 63.54 | 62.44 | 62.74 | 634,530 | +0.46(+0.73%) |
Oct 26, 2022 | 62.41 | 62.72 | 61.77 | 62.29 | 462,702 | +0.21(+0.35%) |
Oct 25, 2022 | 61.31 | 62.30 | 61.25 | 62.07 | 812,046 | +0.95(+1.56%) |
Oct 24, 2022 | 61.40 | 61.51 | 60.73 | 61.12 | 584,309 | +0.21(+0.35%) |
Oct 21, 2022 | 60.27 | 60.93 | 59.42 | 60.91 | 663,741 | +0.86(+1.43%) |
Oct 20, 2022 | 60.17 | 61.19 | 59.83 | 60.05 | 538,525 | -0.22(-0.37%) |
Oct 19, 2022 | 60.83 | 61.04 | 59.70 | 60.27 | 673,096 | -1.07(-1.75%) |
Oct 18, 2022 | 60.90 | 61.61 | 60.57 | 61.34 | 752,921 | +1.19(+1.99%) |
Oct 17, 2022 | 60.16 | 61.04 | 59.84 | 60.15 | 894,012 | +0.91(+1.54%) |
Oct 14, 2022 | 62.34 | 62.63 | 59.10 | 59.24 | 764,939 | -2.24(-3.64%) |
Oct 13, 2022 | 60.36 | 61.60 | 59.80 | 61.47 | 611,722 | +0.35(+0.56%) |
Oct 12, 2022 | 60.82 | 61.57 | 59.90 | 61.13 | 600,508 | +0.26(+0.43%) |
Oct 11, 2022 | 59.62 | 60.98 | 59.45 | 60.87 | 784,582 | +0.95(+1.59%) |
Oct 10, 2022 | 60.67 | 61.02 | 59.90 | 59.92 | 898,836 | -0.64(-1.06%) |
Oct 07, 2022 | 59.66 | 61.27 | 59.38 | 60.56 | 895,305 | +0.59(+0.98%) |
Oct 06, 2022 | 61.47 | 61.47 | 59.80 | 59.97 | 649,969 | -1.39(-2.27%) |
Oct 05, 2022 | 61.81 | 61.86 | 60.17 | 61.36 | 1,072,044 | -0.92(-1.48%) |
Oct 04, 2022 | 63.48 | 64.05 | 61.96 | 62.29 | 1,326,157 | -0.79(-1.26%) |