Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.80 | 67.03 | 65.84 | 66.61 | 444,311 | -0.43(-0.64%) |
Dec 29, 2022 | 66.33 | 67.26 | 66.25 | 67.04 | 424,476 | +1.11(+1.68%) |
Dec 28, 2022 | 66.85 | 67.07 | 65.81 | 65.93 | 625,321 | -0.70(-1.05%) |
Dec 27, 2022 | 66.93 | 67.06 | 66.30 | 66.64 | 725,195 | -0.28(-0.42%) |
Dec 23, 2022 | 66.05 | 66.95 | 65.62 | 66.92 | 567,007 | +0.88(+1.33%) |
Dec 22, 2022 | 66.37 | 66.69 | 65.10 | 66.04 | 640,772 | -0.44(-0.66%) |
Dec 21, 2022 | 65.59 | 66.90 | 65.54 | 66.48 | 661,339 | +1.12(+1.72%) |
Dec 20, 2022 | 65.70 | 65.80 | 65.07 | 65.35 | 631,845 | -0.44(-0.67%) |
Dec 19, 2022 | 65.99 | 66.52 | 65.64 | 65.79 | 1,206,047 | -0.34(-0.51%) |
Dec 16, 2022 | 65.75 | 66.60 | 65.04 | 66.13 | 5,378,490 | -0.48(-0.72%) |
Dec 15, 2022 | 66.22 | 67.17 | 65.86 | 66.61 | 1,154,108 | -0.06(-0.08%) |
Dec 14, 2022 | 66.75 | 67.59 | 66.38 | 66.66 | 1,085,279 | -0.34(-0.50%) |
Dec 13, 2022 | 68.10 | 68.32 | 66.58 | 67.00 | 961,150 | -0.04(-0.06%) |
Dec 12, 2022 | 67.21 | 67.37 | 66.69 | 67.04 | 1,008,305 | -0.05(-0.07%) |
Dec 09, 2022 | 67.66 | 67.89 | 67.08 | 67.08 | 614,118 | -0.50(-0.73%) |
Dec 08, 2022 | 67.54 | 68.22 | 67.24 | 67.58 | 733,457 | +0.21(+0.31%) |
Dec 07, 2022 | 66.82 | 67.85 | 66.76 | 67.37 | 1,062,116 | +0.54(+0.81%) |
Dec 06, 2022 | 66.12 | 66.94 | 65.89 | 66.83 | 1,119,018 | +0.83(+1.26%) |
Dec 05, 2022 | 65.98 | 66.55 | 65.40 | 66.00 | 770,450 | -0.17(-0.25%) |
Dec 02, 2022 | 65.43 | 66.70 | 65.30 | 66.17 | 796,663 | +0.47(+0.71%) |
Dec 01, 2022 | 65.76 | 66.29 | 65.13 | 65.70 | 654,499 | +0.23(+0.36%) |
Nov 30, 2022 | 64.41 | 65.49 | 63.56 | 65.47 | 1,685,473 | +0.85(+1.32%) |
Nov 29, 2022 | 63.72 | 64.75 | 63.64 | 64.61 | 468,757 | +0.80(+1.25%) |
Nov 28, 2022 | 65.58 | 65.74 | 63.68 | 63.82 | 972,514 | -1.90(-2.89%) |
Nov 25, 2022 | 65.56 | 65.76 | 65.30 | 65.72 | 302,489 | +0.15(+0.23%) |
Nov 23, 2022 | 65.91 | 66.09 | 65.24 | 65.57 | 744,855 | -0.33(-0.50%) |
Nov 22, 2022 | 65.55 | 66.17 | 65.45 | 65.90 | 731,754 | +0.34(+0.51%) |
Nov 21, 2022 | 65.28 | 65.95 | 65.14 | 65.56 | 1,196,193 | +0.30(+0.46%) |
Nov 18, 2022 | 65.51 | 65.73 | 64.58 | 65.26 | 976,477 | +0.82(+1.27%) |
Nov 17, 2022 | 63.87 | 64.50 | 63.37 | 64.44 | 812,914 | +0.19(+0.29%) |
Nov 16, 2022 | 65.04 | 65.11 | 64.23 | 64.26 | 559,093 | -0.64(-0.99%) |
Nov 15, 2022 | 66.04 | 66.04 | 64.28 | 64.90 | 877,114 | -0.02(-0.03%) |
Nov 14, 2022 | 64.43 | 65.67 | 64.05 | 64.92 | 798,312 | +0.28(+0.43%) |
Nov 11, 2022 | 66.16 | 66.16 | 63.99 | 64.64 | 1,365,046 | -1.04(-1.59%) |
Nov 10, 2022 | 65.27 | 66.49 | 64.14 | 65.68 | 1,110,009 | +1.70(+2.65%) |
Nov 09, 2022 | 63.59 | 65.00 | 63.31 | 63.99 | 1,091,709 | +0.44(+0.69%) |
Nov 08, 2022 | 63.59 | 64.04 | 62.99 | 63.55 | 1,109,052 | +0.05(+0.07%) |
Nov 07, 2022 | 64.13 | 64.30 | 63.01 | 63.50 | 569,677 | -0.19(-0.29%) |
Nov 04, 2022 | 63.26 | 64.35 | 62.90 | 63.69 | 601,030 | +0.45(+0.71%) |
Nov 03, 2022 | 61.59 | 63.44 | 61.11 | 63.24 | 942,810 | +1.24(+2.00%) |
Nov 02, 2022 | 62.95 | 62.00 | 753,939 | -1.91(-2.99%) | ||
Nov 01, 2022 | 64.43 | 64.65 | 63.91 | 63.91 | 507,202 | -0.16(-0.25%) |
Oct 31, 2022 | 63.31 | 64.23 | 63.17 | 64.07 | 557,579 | +0.33(+0.51%) |
Oct 28, 2022 | 62.26 | 63.93 | 62.26 | 63.74 | 548,952 | +1.25(+2.00%) |
Oct 27, 2022 | 62.45 | 63.28 | 62.19 | 62.49 | 637,062 | +0.46(+0.73%) |
Oct 26, 2022 | 62.16 | 62.47 | 61.53 | 62.04 | 464,549 | +0.21(+0.35%) |
Oct 25, 2022 | 61.06 | 62.05 | 61.01 | 61.83 | 815,286 | +0.95(+1.56%) |
Oct 24, 2022 | 61.16 | 61.27 | 60.49 | 60.88 | 586,641 | +0.21(+0.35%) |
Oct 21, 2022 | 60.03 | 60.69 | 59.19 | 60.66 | 666,389 | +0.85(+1.43%) |
Oct 20, 2022 | 59.93 | 60.95 | 59.59 | 59.81 | 540,674 | -0.22(-0.37%) |
Oct 19, 2022 | 60.59 | 60.79 | 59.46 | 60.03 | 675,782 | -1.07(-1.75%) |
Oct 18, 2022 | 60.65 | 61.37 | 60.33 | 61.10 | 755,925 | +1.19(+1.99%) |
Oct 17, 2022 | 59.92 | 60.79 | 59.60 | 59.91 | 897,580 | +0.91(+1.54%) |
Oct 14, 2022 | 62.09 | 62.38 | 58.86 | 59.00 | 767,992 | -2.23(-3.64%) |
Oct 13, 2022 | 60.12 | 61.35 | 59.57 | 61.23 | 614,163 | +0.34(+0.56%) |
Oct 12, 2022 | 60.58 | 61.32 | 59.66 | 60.89 | 602,905 | +0.26(+0.43%) |
Oct 11, 2022 | 59.38 | 60.74 | 59.21 | 60.63 | 787,713 | +0.95(+1.59%) |
Oct 10, 2022 | 60.43 | 60.77 | 59.66 | 59.68 | 902,423 | -0.64(-1.06%) |
Oct 07, 2022 | 59.43 | 61.03 | 59.14 | 60.32 | 898,878 | +0.59(+0.98%) |
Oct 06, 2022 | 61.22 | 61.22 | 59.57 | 59.73 | 652,563 | -1.38(-2.27%) |
Oct 05, 2022 | 61.56 | 61.62 | 59.93 | 61.12 | 1,076,322 | -0.92(-1.48%) |
Oct 04, 2022 | 63.23 | 63.80 | 61.71 | 62.04 | 1,331,449 | -0.79(-1.26%) |