Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.16 | 66.70 | 65.03 | 65.65 | 118,923 | -1.21(-1.81%) |
Dec 29, 2022 | 65.68 | 67.12 | 65.68 | 66.86 | 98,026 | +1.94(+2.99%) |
Dec 28, 2022 | 65.93 | 66.67 | 64.91 | 64.92 | 73,138 | -0.98(-1.49%) |
Dec 27, 2022 | 65.29 | 66.39 | 65.15 | 65.90 | 65,527 | +0.60(+0.92%) |
Dec 23, 2022 | 64.92 | 65.91 | 64.57 | 65.30 | 77,324 | +0.20(+0.31%) |
Dec 22, 2022 | 66.35 | 66.45 | 64.15 | 65.10 | 128,231 | -2.09(-3.11%) |
Dec 21, 2022 | 65.60 | 67.72 | 65.06 | 67.19 | 159,797 | +2.22(+3.42%) |
Dec 20, 2022 | 64.91 | 65.72 | 64.44 | 64.97 | 173,734 | +0.28(+0.43%) |
Dec 19, 2022 | 64.13 | 65.51 | 63.92 | 64.69 | 169,319 | +0.70(+1.09%) |
Dec 16, 2022 | 63.74 | 64.21 | 63.01 | 63.99 | 628,810 | -0.43(-0.67%) |
Dec 15, 2022 | 66.50 | 66.50 | 64.21 | 64.42 | 171,056 | -2.88(-4.28%) |
Dec 14, 2022 | 67.30 | 68.75 | 66.88 | 67.30 | 141,494 | -0.07(-0.10%) |
Dec 13, 2022 | 69.08 | 69.18 | 67.30 | 67.37 | 209,022 | +0.47(+0.70%) |
Dec 12, 2022 | 66.54 | 66.92 | 65.91 | 66.90 | 245,402 | +0.55(+0.83%) |
Dec 09, 2022 | 67.18 | 67.71 | 66.34 | 66.35 | 144,316 | -1.09(-1.62%) |
Dec 08, 2022 | 66.66 | 67.56 | 66.11 | 67.44 | 175,606 | +1.25(+1.89%) |
Dec 07, 2022 | 66.16 | 66.86 | 65.56 | 66.19 | 112,195 | +0.18(+0.27%) |
Dec 06, 2022 | 67.57 | 67.57 | 65.50 | 66.01 | 178,369 | -1.22(-1.81%) |
Dec 05, 2022 | 68.76 | 69.36 | 67.00 | 67.23 | 312,054 | -2.26(-3.25%) |
Dec 02, 2022 | 67.05 | 69.88 | 67.05 | 69.49 | 136,322 | +1.68(+2.48%) |
Dec 01, 2022 | 67.14 | 67.87 | 65.92 | 67.81 | 196,048 | +0.91(+1.36%) |
Nov 30, 2022 | 66.69 | 67.02 | 66.00 | 66.90 | 538,329 | +0.23(+0.34%) |
Nov 29, 2022 | 67.45 | 68.72 | 66.65 | 66.67 | 162,786 | -0.90(-1.33%) |
Nov 28, 2022 | 70.42 | 70.42 | 67.32 | 67.57 | 174,159 | -3.23(-4.56%) |
Nov 25, 2022 | 70.81 | 71.28 | 70.54 | 70.80 | 35,710 | +0.12(+0.17%) |
Nov 23, 2022 | 70.05 | 71.11 | 69.91 | 70.68 | 108,167 | +0.44(+0.63%) |
Nov 22, 2022 | 71.14 | 71.14 | 69.96 | 70.24 | 127,181 | -0.53(-0.75%) |
Nov 21, 2022 | 70.91 | 71.51 | 70.69 | 70.77 | 143,623 | -0.07(-0.10%) |
Nov 18, 2022 | 71.17 | 71.55 | 70.59 | 70.84 | 144,664 | +0.98(+1.40%) |
Nov 17, 2022 | 69.59 | 70.73 | 68.86 | 69.86 | 212,778 | -0.77(-1.09%) |
Nov 16, 2022 | 70.97 | 71.56 | 69.97 | 70.63 | 237,343 | -0.54(-0.76%) |
Nov 15, 2022 | 71.01 | 72.01 | 70.27 | 71.17 | 282,242 | +0.53(+0.75%) |
Nov 14, 2022 | 71.63 | 72.00 | 70.49 | 70.64 | 206,640 | -1.87(-2.58%) |
Nov 11, 2022 | 72.84 | 75.25 | 72.45 | 72.51 | 225,917 | -0.57(-0.78%) |
Nov 10, 2022 | 72.24 | 73.36 | 72.08 | 73.08 | 235,836 | +2.95(+4.21%) |
Nov 09, 2022 | 68.81 | 70.74 | 68.17 | 70.13 | 266,482 | +0.69(+0.99%) |
Nov 08, 2022 | 70.59 | 70.95 | 68.58 | 69.44 | 233,832 | -0.54(-0.77%) |
Nov 07, 2022 | 67.40 | 70.19 | 66.29 | 69.98 | 225,705 | +2.93(+4.37%) |
Nov 04, 2022 | 65.90 | 68.70 | 64.94 | 67.05 | 394,813 | +3.49(+5.49%) |
Nov 03, 2022 | 62.26 | 64.26 | 61.49 | 63.56 | 128,071 | +0.40(+0.63%) |
Nov 02, 2022 | 65.43 | 62.88 | 63.16 | 222,767 | -2.47(-3.76%) | |
Nov 01, 2022 | 66.01 | 66.25 | 64.75 | 65.63 | 249,138 | -0.21(-0.32%) |
Oct 31, 2022 | 67.57 | 67.60 | 65.84 | 65.84 | 259,997 | -1.83(-2.70%) |
Oct 28, 2022 | 65.50 | 67.85 | 64.54 | 67.67 | 283,713 | +2.92(+4.51%) |
Oct 27, 2022 | 63.46 | 65.17 | 63.18 | 64.75 | 231,194 | +2.18(+3.48%) |
Oct 26, 2022 | 64.09 | 64.09 | 62.37 | 62.57 | 353,904 | -0.55(-0.87%) |
Oct 25, 2022 | 64.31 | 64.95 | 63.08 | 63.12 | 195,467 | -1.69(-2.61%) |
Oct 24, 2022 | 64.14 | 65.39 | 64.02 | 64.81 | 192,667 | +1.13(+1.77%) |
Oct 21, 2022 | 61.41 | 63.85 | 60.77 | 63.68 | 179,002 | +2.86(+4.70%) |
Oct 20, 2022 | 62.00 | 63.00 | 60.07 | 60.82 | 153,637 | -1.54(-2.47%) |
Oct 19, 2022 | 61.38 | 62.55 | 61.38 | 62.36 | 161,100 | +0.15(+0.24%) |
Oct 18, 2022 | 61.99 | 63.19 | 61.84 | 62.21 | 243,376 | +1.62(+2.67%) |
Oct 17, 2022 | 58.46 | 60.82 | 58.46 | 60.59 | 230,539 | +3.19(+5.56%) |
Oct 14, 2022 | 59.07 | 59.49 | 57.21 | 57.40 | 117,217 | -1.85(-3.12%) |
Oct 13, 2022 | 56.10 | 59.45 | 55.91 | 59.25 | 118,074 | +2.18(+3.82%) |
Oct 12, 2022 | 58.11 | 58.66 | 56.99 | 57.07 | 104,614 | -1.35(-2.31%) |
Oct 11, 2022 | 57.66 | 58.78 | 56.82 | 58.42 | 195,739 | +0.89(+1.55%) |
Oct 10, 2022 | 58.70 | 58.99 | 57.08 | 57.53 | 173,505 | -0.74(-1.27%) |
Oct 07, 2022 | 59.34 | 59.34 | 57.82 | 58.27 | 109,707 | -1.67(-2.79%) |
Oct 06, 2022 | 59.13 | 60.06 | 59.13 | 59.94 | 133,252 | +0.69(+1.16%) |
Oct 05, 2022 | 58.12 | 59.53 | 58.06 | 59.25 | 116,665 | +0.09(+0.15%) |
Oct 04, 2022 | 56.85 | 59.22 | 56.85 | 59.16 | 148,152 | +3.08(+5.49%) |