Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.83 | 67.99 | 66.49 | 67.07 | 1,669,389 | -0.92(-1.35%) |
Dec 29, 2022 | 67.82 | 68.41 | 67.80 | 67.99 | 1,461,411 | +0.48(+0.71%) |
Dec 28, 2022 | 68.19 | 68.51 | 67.48 | 67.51 | 1,582,301 | -0.49(-0.72%) |
Dec 27, 2022 | 67.45 | 68.14 | 67.06 | 68.00 | 1,663,615 | +0.61(+0.90%) |
Dec 23, 2022 | 66.45 | 67.41 | 66.35 | 67.39 | 1,264,410 | +0.86(+1.29%) |
Dec 22, 2022 | 66.62 | 66.78 | 65.36 | 66.54 | 1,969,155 | -0.36(-0.54%) |
Dec 21, 2022 | 66.23 | 66.95 | 66.08 | 66.90 | 1,867,759 | +0.87(+1.32%) |
Dec 20, 2022 | 66.02 | 66.33 | 65.41 | 66.02 | 2,324,700 | +0.09(+0.13%) |
Dec 19, 2022 | 66.44 | 66.98 | 65.53 | 65.94 | 2,263,201 | -0.49(-0.74%) |
Dec 16, 2022 | 66.76 | 66.80 | 65.33 | 66.43 | 7,099,642 | -0.67(-0.99%) |
Dec 15, 2022 | 67.42 | 67.67 | 66.75 | 67.10 | 3,437,178 | -0.60(-0.88%) |
Dec 14, 2022 | 68.26 | 68.89 | 67.25 | 67.70 | 2,685,579 | -0.33(-0.49%) |
Dec 13, 2022 | 68.83 | 69.35 | 67.31 | 68.03 | 3,336,406 | +0.01(+0.01%) |
Dec 12, 2022 | 66.99 | 68.04 | 66.48 | 68.02 | 2,070,548 | +1.68(+2.54%) |
Dec 09, 2022 | 66.20 | 66.89 | 66.01 | 66.34 | 3,992,265 | +0.01(+0.01%) |
Dec 08, 2022 | 65.32 | 66.48 | 65.15 | 66.33 | 2,274,043 | +0.89(+1.36%) |
Dec 07, 2022 | 66.06 | 66.32 | 65.09 | 65.44 | 2,798,968 | -0.43(-0.65%) |
Dec 06, 2022 | 65.25 | 65.94 | 65.16 | 65.86 | 2,659,205 | +0.61(+0.93%) |
Dec 05, 2022 | 65.24 | 65.54 | 65.01 | 65.25 | 2,264,342 | -0.44(-0.67%) |
Dec 02, 2022 | 65.80 | 66.30 | 65.06 | 65.69 | 2,959,322 | -1.00(-1.50%) |
Dec 01, 2022 | 67.29 | 68.15 | 66.58 | 66.69 | 2,652,640 | -0.03(-0.04%) |
Nov 30, 2022 | 65.32 | 67.06 | 65.10 | 66.72 | 5,169,191 | +1.30(+1.99%) |
Nov 29, 2022 | 65.76 | 65.81 | 64.85 | 65.42 | 1,972,060 | -0.51(-0.78%) |
Nov 28, 2022 | 65.82 | 66.22 | 65.22 | 65.93 | 2,312,962 | -0.23(-0.34%) |
Nov 25, 2022 | 66.01 | 66.41 | 65.82 | 66.16 | 1,255,904 | +0.41(+0.62%) |
Nov 23, 2022 | 65.25 | 65.78 | 65.06 | 65.75 | 2,049,684 | +0.33(+0.51%) |
Nov 22, 2022 | 65.56 | 66.15 | 65.21 | 65.42 | 2,762,966 | +0.16(+0.25%) |
Nov 21, 2022 | 64.54 | 65.71 | 64.54 | 65.25 | 3,027,383 | +0.29(+0.44%) |
Nov 18, 2022 | 64.07 | 65.07 | 64.07 | 64.97 | 3,075,352 | +1.18(+1.85%) |
Nov 17, 2022 | 64.09 | 64.52 | 63.55 | 63.79 | 3,032,872 | -1.12(-1.73%) |
Nov 16, 2022 | 64.40 | 65.25 | 64.27 | 64.91 | 4,062,564 | +0.88(+1.38%) |
Nov 15, 2022 | 63.97 | 64.31 | 63.31 | 64.03 | 4,816,568 | +0.53(+0.84%) |
Nov 14, 2022 | 64.35 | 64.47 | 63.49 | 63.50 | 4,335,482 | -0.63(-0.98%) |
Nov 11, 2022 | 65.19 | 65.50 | 63.51 | 64.12 | 5,268,033 | -1.54(-2.34%) |
Nov 10, 2022 | 64.08 | 65.91 | 63.25 | 65.66 | 4,833,010 | +3.33(+5.33%) |
Nov 09, 2022 | 62.73 | 63.04 | 62.11 | 62.34 | 3,957,387 | -0.46(-0.73%) |
Nov 08, 2022 | 62.07 | 63.07 | 61.99 | 62.79 | 3,043,885 | +0.80(+1.29%) |
Nov 07, 2022 | 62.43 | 62.74 | 60.96 | 62.00 | 4,192,202 | -0.29(-0.47%) |
Nov 04, 2022 | 62.01 | 62.72 | 61.19 | 62.29 | 3,652,890 | +0.39(+0.63%) |
Nov 03, 2022 | 61.75 | 62.17 | 61.32 | 61.90 | 4,470,837 | -0.15(-0.24%) |
Nov 02, 2022 | 62.35 | 64.03 | 61.99 | 62.05 | 6,698,642 | -0.56(-0.90%) |
Nov 01, 2022 | 62.06 | 62.73 | 61.55 | 62.61 | 4,118,151 | +0.75(+1.21%) |
Oct 31, 2022 | 61.90 | 62.14 | 61.08 | 61.86 | 4,140,634 | -0.25(-0.40%) |
Oct 28, 2022 | 60.53 | 62.22 | 60.46 | 62.11 | 4,078,245 | +2.01(+3.35%) |
Oct 27, 2022 | 59.32 | 61.24 | 59.11 | 60.10 | 4,520,712 | +0.65(+1.09%) |
Oct 26, 2022 | 59.88 | 60.42 | 59.32 | 59.45 | 3,903,610 | +0.16(+0.27%) |
Oct 25, 2022 | 58.79 | 59.54 | 58.65 | 59.29 | 2,920,175 | +0.78(+1.33%) |
Oct 24, 2022 | 58.38 | 58.99 | 58.03 | 58.51 | 4,239,185 | +0.65(+1.12%) |
Oct 21, 2022 | 56.86 | 58.19 | 56.47 | 57.86 | 3,974,265 | +1.12(+1.97%) |
Oct 20, 2022 | 58.70 | 58.70 | 56.44 | 56.75 | 6,880,821 | -1.31(-2.25%) |
Oct 19, 2022 | 57.61 | 58.21 | 57.37 | 58.05 | 2,718,110 | -0.49(-0.84%) |
Oct 18, 2022 | 58.34 | 59.07 | 57.95 | 58.55 | 3,328,046 | +0.97(+1.68%) |
Oct 17, 2022 | 56.64 | 58.02 | 56.58 | 57.58 | 3,980,395 | +1.65(+2.96%) |
Oct 14, 2022 | 57.21 | 57.44 | 55.61 | 55.92 | 3,783,826 | -0.84(-1.47%) |
Oct 13, 2022 | 54.35 | 56.99 | 54.05 | 56.76 | 7,164,718 | +1.71(+3.11%) |
Oct 12, 2022 | 56.96 | 56.96 | 55.01 | 55.05 | 4,787,196 | -1.80(-3.16%) |
Oct 11, 2022 | 56.91 | 57.74 | 56.79 | 56.85 | 4,453,306 | -0.36(-0.63%) |
Oct 10, 2022 | 57.02 | 57.87 | 56.91 | 57.21 | 4,178,608 | +0.33(+0.58%) |
Oct 07, 2022 | 58.67 | 58.95 | 56.70 | 56.87 | 6,816,410 | -1.86(-3.17%) |
Oct 06, 2022 | 60.98 | 60.98 | 58.65 | 58.74 | 3,987,211 | -2.38(-3.90%) |
Oct 05, 2022 | 62.38 | 62.46 | 60.61 | 61.12 | 3,160,630 | -2.03(-3.22%) |
Oct 04, 2022 | 62.42 | 63.35 | 62.07 | 63.15 | 2,899,018 | +0.88(+1.42%) |