Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 69.82 | 70.53 | 69.49 | 69.65 | 98,268 | -0.60(-0.85%) |
Dec 29, 2022 | 69.21 | 70.59 | 69.03 | 70.25 | 77,915 | +1.73(+2.52%) |
Dec 28, 2022 | 68.10 | 69.28 | 68.03 | 68.52 | 82,075 | -0.04(-0.06%) |
Dec 27, 2022 | 68.60 | 68.89 | 68.07 | 68.56 | 58,077 | +0.06(+0.09%) |
Dec 23, 2022 | 68.27 | 68.63 | 67.34 | 68.50 | 74,388 | -0.27(-0.39%) |
Dec 22, 2022 | 69.17 | 69.17 | 67.76 | 68.77 | 64,474 | -0.88(-1.26%) |
Dec 21, 2022 | 69.00 | 70.14 | 68.20 | 69.65 | 106,471 | +0.69(+1.00%) |
Dec 20, 2022 | 68.34 | 69.22 | 68.04 | 68.96 | 57,141 | +0.55(+0.80%) |
Dec 19, 2022 | 68.95 | 68.95 | 67.90 | 68.41 | 85,798 | -0.35(-0.51%) |
Dec 16, 2022 | 69.02 | 69.25 | 67.76 | 68.76 | 134,548 | -0.38(-0.55%) |
Dec 15, 2022 | 69.54 | 69.71 | 68.74 | 69.14 | 87,534 | -1.25(-1.78%) |
Dec 14, 2022 | 70.41 | 71.33 | 69.92 | 70.39 | 91,105 | -0.22(-0.31%) |
Dec 13, 2022 | 72.14 | 72.23 | 70.38 | 70.61 | 125,228 | +0.60(+0.86%) |
Dec 12, 2022 | 68.84 | 70.17 | 68.51 | 70.01 | 149,437 | +1.64(+2.40%) |
Dec 09, 2022 | 66.19 | 68.89 | 66.17 | 68.37 | 210,592 | +1.93(+2.90%) |
Dec 08, 2022 | 65.50 | 67.84 | 64.91 | 66.44 | 277,802 | -0.83(-1.23%) |
Dec 07, 2022 | 66.66 | 67.55 | 66.49 | 67.27 | 153,179 | +0.48(+0.72%) |
Dec 06, 2022 | 68.37 | 68.37 | 66.57 | 66.79 | 106,785 | -1.56(-2.28%) |
Dec 05, 2022 | 71.35 | 71.35 | 68.15 | 68.35 | 161,879 | -3.18(-4.45%) |
Dec 02, 2022 | 71.07 | 72.29 | 70.34 | 71.53 | 139,088 | -0.39(-0.54%) |
Dec 01, 2022 | 69.80 | 72.19 | 69.41 | 71.92 | 191,400 | +2.47(+3.56%) |
Nov 30, 2022 | 65.49 | 70.03 | 65.49 | 69.45 | 972,481 | +4.15(+6.36%) |
Nov 29, 2022 | 66.67 | 67.05 | 64.23 | 65.30 | 364,665 | -1.51(-2.26%) |
Nov 28, 2022 | 69.21 | 70.39 | 66.16 | 66.81 | 416,515 | -2.49(-3.59%) |
Nov 25, 2022 | 69.15 | 69.76 | 68.85 | 69.30 | 55,849 | +0.07(+0.10%) |
Nov 23, 2022 | 68.41 | 69.76 | 68.41 | 69.23 | 113,684 | +0.63(+0.92%) |
Nov 22, 2022 | 68.03 | 68.65 | 66.74 | 68.60 | 116,241 | +0.92(+1.36%) |
Nov 21, 2022 | 68.13 | 69.04 | 67.48 | 67.68 | 104,903 | -0.28(-0.41%) |
Nov 18, 2022 | 68.08 | 68.36 | 65.79 | 67.96 | 214,135 | +0.45(+0.67%) |
Nov 17, 2022 | 71.35 | 71.35 | 67.46 | 67.51 | 226,445 | -5.67(-7.75%) |
Nov 16, 2022 | 73.09 | 73.81 | 72.49 | 73.18 | 251,250 | -0.02(-0.03%) |
Nov 15, 2022 | 72.35 | 73.86 | 72.26 | 73.20 | 203,485 | +1.93(+2.71%) |
Nov 14, 2022 | 72.20 | 72.49 | 71.01 | 71.27 | 312,883 | -1.11(-1.53%) |
Nov 11, 2022 | 71.28 | 72.55 | 70.96 | 72.38 | 201,670 | +0.92(+1.29%) |
Nov 10, 2022 | 68.04 | 71.47 | 68.04 | 71.46 | 170,186 | +5.10(+7.69%) |
Nov 09, 2022 | 66.22 | 66.76 | 65.67 | 66.36 | 239,949 | -0.43(-0.64%) |
Nov 08, 2022 | 66.65 | 67.29 | 65.79 | 66.79 | 215,714 | +0.67(+1.01%) |
Nov 07, 2022 | 65.30 | 66.62 | 64.64 | 66.12 | 133,407 | +1.23(+1.90%) |
Nov 04, 2022 | 67.50 | 68.02 | 64.44 | 64.89 | 517,812 | -1.92(-2.87%) |
Nov 03, 2022 | 66.51 | 67.83 | 66.19 | 66.81 | 297,825 | -0.53(-0.79%) |
Nov 02, 2022 | 68.30 | 69.25 | 66.87 | 67.34 | 529,228 | -1.19(-1.74%) |
Nov 01, 2022 | 69.67 | 69.97 | 68.31 | 68.53 | 324,448 | -0.54(-0.78%) |
Oct 31, 2022 | 68.07 | 69.33 | 67.81 | 69.07 | 166,403 | +0.59(+0.86%) |
Oct 28, 2022 | 67.13 | 68.54 | 66.90 | 68.48 | 270,697 | +1.26(+1.87%) |
Oct 27, 2022 | 68.06 | 68.58 | 66.98 | 67.22 | 402,316 | -0.64(-0.94%) |
Oct 26, 2022 | 66.85 | 68.33 | 66.77 | 67.86 | 277,925 | +0.56(+0.83%) |
Oct 25, 2022 | 66.82 | 68.19 | 66.80 | 67.30 | 316,373 | +0.93(+1.40%) |
Oct 24, 2022 | 66.29 | 66.43 | 64.57 | 66.37 | 167,114 | +0.05(+0.08%) |
Oct 21, 2022 | 64.36 | 66.56 | 64.15 | 66.32 | 138,266 | +1.91(+2.97%) |
Oct 20, 2022 | 64.98 | 65.45 | 63.40 | 64.41 | 210,626 | -0.29(-0.45%) |
Oct 19, 2022 | 65.90 | 66.20 | 62.12 | 64.70 | 465,753 | -2.14(-3.20%) |
Oct 18, 2022 | 68.06 | 69.46 | 66.27 | 66.84 | 253,727 | -1.52(-2.22%) |
Oct 17, 2022 | 66.39 | 68.88 | 66.39 | 68.36 | 148,726 | +3.24(+4.98%) |
Oct 14, 2022 | 67.32 | 67.40 | 65.00 | 65.12 | 145,108 | -1.87(-2.79%) |
Oct 13, 2022 | 65.02 | 67.43 | 64.92 | 66.99 | 194,939 | +0.10(+0.15%) |
Oct 12, 2022 | 66.16 | 67.14 | 65.31 | 66.89 | 161,732 | +0.81(+1.23%) |
Oct 11, 2022 | 67.18 | 67.62 | 66.05 | 66.08 | 168,766 | -0.88(-1.31%) |
Oct 10, 2022 | 68.75 | 68.75 | 66.09 | 66.96 | 83,013 | -1.79(-2.60%) |
Oct 07, 2022 | 69.11 | 69.35 | 68.07 | 68.75 | 138,310 | -1.41(-2.01%) |
Oct 06, 2022 | 70.16 | 71.34 | 70.06 | 70.16 | 110,939 | +0.00(+0.00%) |
Oct 05, 2022 | 69.12 | 70.58 | 68.46 | 70.16 | 182,792 | +0.13(+0.19%) |
Oct 04, 2022 | 66.71 | 70.47 | 66.34 | 70.03 | 246,487 | +4.23(+6.43%) |