Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 69.58 | 70.06 | 69.36 | 69.85 | 1,464,800 | -0.14(-0.19%) |
Dec 29, 2022 | 69.69 | 70.28 | 69.53 | 69.99 | 1,635,851 | +0.59(+0.85%) |
Dec 28, 2022 | 70.40 | 70.40 | 69.39 | 69.40 | 1,667,257 | -0.75(-1.07%) |
Dec 27, 2022 | 69.91 | 70.51 | 69.67 | 70.14 | 1,750,192 | +0.48(+0.68%) |
Dec 23, 2022 | 68.85 | 69.73 | 68.85 | 69.67 | 1,515,203 | +0.82(+1.18%) |
Dec 22, 2022 | 69.32 | 69.42 | 68.25 | 68.85 | 2,303,742 | -0.53(-0.77%) |
Dec 21, 2022 | 69.14 | 70.10 | 68.68 | 69.39 | 2,750,461 | +0.78(+1.13%) |
Dec 20, 2022 | 67.23 | 68.76 | 67.15 | 68.61 | 3,531,001 | +1.69(+2.52%) |
Dec 19, 2022 | 67.22 | 67.74 | 66.44 | 66.92 | 2,953,474 | -0.10(-0.14%) |
Dec 16, 2022 | 66.43 | 67.28 | 66.31 | 67.02 | 7,280,862 | -0.30(-0.45%) |
Dec 15, 2022 | 67.61 | 67.76 | 66.84 | 67.32 | 2,778,854 | -1.03(-1.51%) |
Dec 14, 2022 | 68.72 | 69.48 | 68.03 | 68.35 | 2,714,200 | -0.27(-0.40%) |
Dec 13, 2022 | 69.79 | 69.98 | 68.19 | 68.62 | 3,101,978 | -0.15(-0.21%) |
Dec 12, 2022 | 67.87 | 68.86 | 67.36 | 68.76 | 2,600,177 | +0.83(+1.23%) |
Dec 09, 2022 | 68.02 | 68.62 | 67.76 | 67.93 | 1,785,836 | -0.35(-0.51%) |
Dec 08, 2022 | 69.52 | 69.60 | 68.04 | 68.28 | 2,452,665 | -0.85(-1.24%) |
Dec 07, 2022 | 68.78 | 69.92 | 68.35 | 69.13 | 2,236,384 | +0.11(+0.15%) |
Dec 06, 2022 | 68.99 | 69.35 | 68.40 | 69.03 | 2,486,513 | +0.05(+0.07%) |
Dec 05, 2022 | 69.73 | 69.81 | 68.65 | 68.98 | 2,455,246 | -1.26(-1.80%) |
Dec 02, 2022 | 69.41 | 70.29 | 68.92 | 70.24 | 1,948,860 | +0.42(+0.60%) |
Dec 01, 2022 | 70.35 | 70.38 | 69.53 | 69.82 | 2,242,765 | -0.02(-0.03%) |
Nov 30, 2022 | 68.52 | 70.34 | 67.87 | 69.84 | 5,879,505 | +1.02(+1.48%) |
Nov 29, 2022 | 68.41 | 69.23 | 68.41 | 68.82 | 3,181,481 | -0.11(-0.15%) |
Nov 28, 2022 | 69.80 | 70.21 | 68.75 | 68.93 | 2,876,052 | -1.47(-2.08%) |
Nov 25, 2022 | 70.09 | 70.59 | 70.01 | 70.40 | 1,079,413 | +0.49(+0.69%) |
Nov 23, 2022 | 69.66 | 70.43 | 69.49 | 69.91 | 1,938,826 | +0.01(+0.01%) |
Nov 22, 2022 | 69.63 | 70.33 | 68.97 | 69.90 | 3,134,552 | +0.60(+0.87%) |
Nov 21, 2022 | 68.85 | 69.42 | 68.57 | 69.30 | 2,558,678 | +0.42(+0.61%) |
Nov 18, 2022 | 69.34 | 69.84 | 68.50 | 68.88 | 3,122,142 | +0.34(+0.50%) |
Nov 17, 2022 | 67.98 | 68.64 | 67.77 | 68.54 | 1,931,199 | -0.21(-0.31%) |
Nov 16, 2022 | 68.63 | 69.30 | 68.42 | 68.75 | 2,728,849 | +0.56(+0.83%) |
Nov 15, 2022 | 67.11 | 68.71 | 67.11 | 68.19 | 3,855,444 | +1.86(+2.81%) |
Nov 14, 2022 | 67.73 | 68.34 | 66.31 | 66.33 | 4,516,115 | -1.53(-2.26%) |
Nov 11, 2022 | 67.81 | 68.26 | 66.90 | 67.86 | 3,396,830 | +0.32(+0.47%) |
Nov 10, 2022 | 66.61 | 67.67 | 65.92 | 67.54 | 3,626,733 | +2.36(+3.63%) |
Nov 09, 2022 | 65.86 | 66.51 | 65.12 | 65.18 | 3,164,830 | -0.44(-0.68%) |
Nov 08, 2022 | 65.18 | 66.11 | 64.58 | 65.62 | 2,175,838 | +0.15(+0.24%) |
Nov 07, 2022 | 65.05 | 65.58 | 64.44 | 65.47 | 2,084,145 | +0.62(+0.95%) |
Nov 04, 2022 | 64.57 | 65.56 | 64.01 | 64.85 | 3,010,844 | +1.17(+1.83%) |
Nov 03, 2022 | 63.66 | 64.06 | 63.12 | 63.68 | 2,984,725 | -0.70(-1.08%) |
Nov 02, 2022 | 64.25 | 64.38 | 4,113,048 | -0.12(-0.18%) | ||
Nov 01, 2022 | 62.72 | 64.56 | 62.13 | 64.49 | 4,013,854 | +1.64(+2.61%) |
Oct 31, 2022 | 62.38 | 63.04 | 61.97 | 62.85 | 5,377,145 | +0.31(+0.49%) |
Oct 28, 2022 | 60.83 | 62.57 | 60.71 | 62.54 | 2,676,219 | +2.02(+3.33%) |
Oct 27, 2022 | 60.24 | 61.12 | 60.20 | 60.53 | 2,430,126 | +0.71(+1.19%) |
Oct 26, 2022 | 60.15 | 60.72 | 59.76 | 59.81 | 2,358,196 | +0.01(+0.02%) |
Oct 25, 2022 | 59.28 | 59.99 | 59.15 | 59.80 | 2,550,658 | +0.07(+0.11%) |
Oct 24, 2022 | 59.06 | 60.03 | 58.84 | 59.73 | 2,437,460 | +0.88(+1.49%) |
Oct 21, 2022 | 57.27 | 58.94 | 57.13 | 58.86 | 2,575,348 | +1.76(+3.08%) |
Oct 20, 2022 | 57.92 | 58.24 | 56.88 | 57.10 | 2,324,299 | -0.96(-1.65%) |
Oct 19, 2022 | 57.87 | 58.40 | 57.40 | 58.05 | 1,828,756 | -0.05(-0.08%) |
Oct 18, 2022 | 58.60 | 58.78 | 57.41 | 58.10 | 2,365,700 | +0.54(+0.94%) |
Oct 17, 2022 | 57.96 | 58.35 | 57.21 | 57.56 | 2,446,378 | +0.48(+0.85%) |
Oct 14, 2022 | 57.93 | 58.70 | 56.93 | 57.08 | 2,524,923 | -0.54(-0.94%) |
Oct 13, 2022 | 54.64 | 57.77 | 54.31 | 57.62 | 2,733,962 | +2.20(+3.97%) |
Oct 12, 2022 | 56.01 | 56.44 | 55.40 | 55.42 | 2,107,214 | -0.67(-1.19%) |
Oct 11, 2022 | 55.80 | 56.94 | 55.69 | 56.09 | 2,688,976 | +0.08(+0.14%) |
Oct 10, 2022 | 56.19 | 56.85 | 55.50 | 56.01 | 2,016,233 | +0.32(+0.57%) |
Oct 07, 2022 | 56.76 | 56.93 | 55.32 | 55.69 | 2,490,671 | -1.40(-2.45%) |
Oct 06, 2022 | 57.30 | 57.69 | 56.99 | 57.09 | 1,876,883 | -0.51(-0.89%) |
Oct 05, 2022 | 57.26 | 57.94 | 57.15 | 57.60 | 1,719,056 | -0.33(-0.57%) |
Oct 04, 2022 | 56.43 | 57.97 | 56.14 | 57.93 | 2,466,515 | +2.08(+3.72%) |