Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.73 | 69.16 | 68.50 | 68.95 | 211,499 | -0.28(-0.41%) |
Dec 29, 2022 | 68.30 | 69.84 | 68.30 | 69.24 | 231,510 | +1.16(+1.71%) |
Dec 28, 2022 | 69.78 | 70.17 | 68.06 | 68.08 | 279,865 | -1.54(-2.21%) |
Dec 27, 2022 | 69.27 | 70.28 | 68.73 | 69.62 | 273,643 | +0.67(+0.98%) |
Dec 23, 2022 | 68.43 | 69.12 | 68.10 | 68.94 | 314,215 | +0.52(+0.76%) |
Dec 22, 2022 | 68.90 | 69.24 | 66.93 | 68.43 | 376,467 | -1.09(-1.57%) |
Dec 21, 2022 | 69.06 | 69.84 | 68.96 | 69.52 | 449,289 | +1.27(+1.86%) |
Dec 20, 2022 | 67.08 | 68.71 | 67.04 | 68.25 | 585,523 | +0.95(+1.41%) |
Dec 19, 2022 | 68.11 | 69.11 | 67.12 | 67.30 | 609,685 | -0.55(-0.81%) |
Dec 16, 2022 | 67.22 | 68.13 | 66.69 | 67.85 | 1,224,426 | -0.27(-0.40%) |
Dec 15, 2022 | 68.59 | 68.73 | 67.53 | 68.12 | 564,636 | -1.61(-2.31%) |
Dec 14, 2022 | 70.49 | 71.31 | 69.39 | 69.73 | 430,569 | -0.15(-0.21%) |
Dec 13, 2022 | 71.17 | 71.24 | 68.93 | 69.88 | 514,106 | +0.56(+0.80%) |
Dec 12, 2022 | 68.83 | 69.63 | 68.08 | 69.32 | 551,710 | +0.45(+0.65%) |
Dec 09, 2022 | 69.60 | 70.01 | 68.77 | 68.88 | 592,713 | -0.72(-1.04%) |
Dec 08, 2022 | 68.59 | 69.79 | 68.29 | 69.60 | 845,524 | +1.68(+2.47%) |
Dec 07, 2022 | 68.36 | 68.72 | 67.58 | 67.92 | 643,797 | -0.85(-1.23%) |
Dec 06, 2022 | 69.59 | 69.84 | 67.87 | 68.77 | 749,892 | -0.86(-1.23%) |
Dec 05, 2022 | 71.29 | 71.29 | 69.43 | 69.63 | 698,469 | -2.41(-3.35%) |
Dec 02, 2022 | 72.06 | 72.70 | 71.75 | 72.04 | 470,519 | -0.82(-1.12%) |
Dec 01, 2022 | 74.28 | 74.48 | 71.77 | 72.86 | 663,636 | -1.28(-1.72%) |
Nov 30, 2022 | 72.80 | 74.21 | 72.17 | 74.13 | 577,792 | +1.51(+2.08%) |
Nov 29, 2022 | 72.28 | 73.01 | 72.20 | 72.62 | 422,349 | +0.75(+1.05%) |
Nov 28, 2022 | 72.45 | 73.23 | 71.55 | 71.87 | 448,653 | -1.38(-1.88%) |
Nov 25, 2022 | 72.66 | 73.67 | 72.20 | 73.25 | 121,871 | +0.49(+0.67%) |
Nov 23, 2022 | 73.36 | 73.86 | 72.71 | 72.76 | 263,750 | -0.60(-0.82%) |
Nov 22, 2022 | 73.08 | 73.54 | 72.49 | 73.36 | 630,355 | +1.00(+1.38%) |
Nov 21, 2022 | 71.87 | 73.14 | 71.50 | 72.37 | 352,300 | +1.01(+1.42%) |
Nov 18, 2022 | 71.77 | 71.78 | 70.76 | 71.35 | 340,594 | +0.78(+1.11%) |
Nov 17, 2022 | 69.98 | 70.66 | 69.54 | 70.57 | 461,779 | -0.59(-0.83%) |
Nov 16, 2022 | 71.57 | 71.99 | 70.88 | 71.17 | 404,190 | -1.09(-1.51%) |
Nov 15, 2022 | 72.71 | 73.64 | 71.77 | 72.25 | 549,842 | +0.51(+0.72%) |
Nov 14, 2022 | 71.22 | 72.70 | 70.80 | 71.74 | 569,833 | +0.13(+0.18%) |
Nov 11, 2022 | 71.07 | 72.86 | 70.42 | 71.61 | 772,823 | +1.26(+1.80%) |
Nov 10, 2022 | 70.36 | 70.63 | 69.16 | 70.35 | 728,115 | +2.44(+3.59%) |
Nov 09, 2022 | 69.59 | 69.93 | 67.81 | 67.91 | 431,745 | -2.60(-3.69%) |
Nov 08, 2022 | 70.44 | 70.90 | 69.26 | 70.51 | 750,930 | +0.08(+0.11%) |
Nov 07, 2022 | 70.42 | 70.59 | 69.27 | 70.44 | 872,538 | +0.58(+0.83%) |
Nov 04, 2022 | 69.43 | 70.09 | 68.25 | 69.85 | 923,048 | +2.08(+3.07%) |
Nov 03, 2022 | 66.02 | 68.87 | 65.71 | 67.77 | 804,623 | +0.51(+0.77%) |
Nov 02, 2022 | 69.22 | 70.06 | 67.13 | 67.26 | 746,165 | -2.88(-4.10%) |
Nov 01, 2022 | 69.70 | 70.88 | 68.85 | 70.14 | 663,570 | +0.87(+1.26%) |
Oct 31, 2022 | 68.39 | 70.19 | 67.95 | 69.26 | 620,848 | +0.80(+1.16%) |
Oct 28, 2022 | 66.88 | 68.46 | 66.88 | 68.46 | 627,423 | +1.79(+2.68%) |
Oct 27, 2022 | 67.37 | 68.44 | 66.25 | 66.68 | 856,775 | +0.65(+0.99%) |
Oct 26, 2022 | 66.60 | 68.01 | 65.72 | 66.03 | 865,248 | -0.54(-0.82%) |
Oct 25, 2022 | 64.92 | 67.04 | 64.92 | 66.57 | 837,828 | +1.19(+1.81%) |
Oct 24, 2022 | 65.04 | 65.74 | 64.84 | 65.38 | 450,462 | +0.53(+0.82%) |
Oct 21, 2022 | 62.48 | 65.20 | 62.23 | 64.85 | 337,121 | +2.52(+4.04%) |
Oct 20, 2022 | 64.26 | 64.60 | 62.07 | 62.33 | 302,828 | -2.07(-3.21%) |
Oct 19, 2022 | 64.27 | 64.84 | 63.46 | 64.40 | 418,760 | -0.38(-0.58%) |
Oct 18, 2022 | 64.20 | 65.09 | 63.68 | 64.78 | 452,385 | +2.07(+3.30%) |
Oct 17, 2022 | 63.19 | 63.58 | 61.87 | 62.71 | 620,116 | +0.80(+1.29%) |
Oct 14, 2022 | 62.65 | 62.80 | 61.36 | 61.92 | 571,861 | -0.32(-0.52%) |
Oct 13, 2022 | 59.49 | 62.68 | 58.66 | 62.24 | 472,518 | +1.79(+2.96%) |
Oct 12, 2022 | 61.67 | 61.67 | 60.41 | 60.45 | 398,492 | -1.08(-1.75%) |
Oct 11, 2022 | 61.67 | 62.65 | 60.85 | 61.53 | 441,751 | -0.43(-0.69%) |
Oct 10, 2022 | 62.42 | 62.66 | 61.48 | 61.96 | 576,750 | +0.10(+0.16%) |
Oct 07, 2022 | 62.29 | 62.38 | 60.90 | 61.86 | 489,304 | -1.06(-1.68%) |
Oct 06, 2022 | 63.39 | 63.81 | 62.36 | 62.92 | 481,764 | -0.52(-0.83%) |
Oct 05, 2022 | 61.32 | 63.46 | 61.28 | 63.44 | 705,127 | +1.11(+1.78%) |
Oct 04, 2022 | 60.53 | 62.33 | 60.53 | 62.33 | 690,673 | +3.02(+5.09%) |