Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 72.95 | 74.36 | 71.60 | 72.26 | 57,083 | -0.59(-0.81%) |
Dec 29, 2022 | 70.41 | 73.28 | 69.80 | 72.85 | 77,214 | +2.79(+3.98%) |
Dec 28, 2022 | 70.56 | 71.23 | 68.93 | 70.06 | 62,061 | -0.33(-0.47%) |
Dec 27, 2022 | 72.08 | 72.08 | 69.81 | 70.39 | 64,890 | -1.69(-2.34%) |
Dec 23, 2022 | 68.96 | 72.28 | 67.95 | 72.08 | 134,818 | +5.36(+8.03%) |
Dec 22, 2022 | 66.23 | 67.12 | 65.62 | 66.72 | 98,277 | -2.56(-3.70%) |
Dec 21, 2022 | 66.43 | 69.55 | 65.15 | 69.28 | 158,502 | +3.40(+5.16%) |
Dec 20, 2022 | 65.42 | 70.23 | 64.31 | 65.88 | 120,379 | +0.01(+0.02%) |
Dec 19, 2022 | 69.85 | 70.23 | 65.06 | 65.87 | 147,466 | -3.77(-5.41%) |
Dec 16, 2022 | 70.31 | 70.83 | 68.90 | 69.64 | 203,321 | -1.86(-2.60%) |
Dec 15, 2022 | 72.81 | 73.21 | 71.50 | 71.50 | 103,741 | -2.68(-3.61%) |
Dec 14, 2022 | 73.49 | 74.68 | 72.34 | 74.18 | 81,305 | +1.18(+1.62%) |
Dec 13, 2022 | 78.35 | 78.60 | 72.28 | 73.00 | 122,506 | -2.28(-3.03%) |
Dec 12, 2022 | 74.03 | 76.23 | 73.42 | 75.28 | 92,367 | +1.38(+1.87%) |
Dec 09, 2022 | 72.77 | 74.36 | 72.00 | 73.90 | 76,843 | +0.16(+0.22%) |
Dec 08, 2022 | 73.67 | 74.14 | 71.95 | 73.74 | 72,468 | +0.74(+1.01%) |
Dec 07, 2022 | 71.74 | 74.97 | 70.61 | 73.00 | 110,079 | +0.49(+0.68%) |
Dec 06, 2022 | 73.27 | 73.60 | 70.75 | 72.51 | 92,903 | -0.52(-0.71%) |
Dec 05, 2022 | 74.31 | 74.31 | 71.86 | 73.03 | 107,164 | -1.56(-2.09%) |
Dec 02, 2022 | 72.78 | 75.66 | 72.47 | 74.59 | 56,501 | +1.27(+1.73%) |
Dec 01, 2022 | 73.15 | 74.12 | 72.61 | 73.32 | 84,694 | +0.56(+0.77%) |
Nov 30, 2022 | 70.82 | 73.02 | 69.00 | 72.76 | 113,051 | +2.21(+3.13%) |
Nov 29, 2022 | 70.24 | 71.30 | 70.20 | 70.55 | 58,660 | +0.55(+0.79%) |
Nov 28, 2022 | 70.17 | 70.47 | 68.61 | 70.00 | 59,121 | -0.62(-0.88%) |
Nov 25, 2022 | 72.27 | 72.61 | 69.30 | 70.62 | 38,865 | -1.65(-2.28%) |
Nov 23, 2022 | 71.95 | 73.12 | 71.00 | 72.27 | 76,387 | +0.46(+0.64%) |
Nov 22, 2022 | 70.27 | 72.69 | 70.00 | 71.81 | 92,127 | +2.49(+3.59%) |
Nov 21, 2022 | 68.55 | 70.97 | 67.35 | 69.32 | 134,113 | -0.69(-0.99%) |
Nov 18, 2022 | 69.34 | 70.26 | 67.50 | 70.01 | 125,255 | +3.00(+4.48%) |
Nov 17, 2022 | 52.24 | 67.59 | 52.24 | 67.01 | 370,200 | +1.35(+2.06%) |
Nov 16, 2022 | 69.31 | 69.31 | 63.01 | 65.66 | 202,370 | -4.79(-6.80%) |
Nov 15, 2022 | 70.38 | 73.24 | 69.01 | 70.45 | 85,013 | +1.90(+2.77%) |
Nov 14, 2022 | 74.90 | 74.90 | 67.38 | 68.55 | 76,856 | -6.38(-8.51%) |
Nov 11, 2022 | 70.94 | 76.02 | 70.70 | 74.93 | 87,274 | +4.45(+6.31%) |
Nov 10, 2022 | 68.26 | 73.80 | 68.26 | 70.48 | 84,504 | +5.48(+8.43%) |
Nov 09, 2022 | 65.75 | 66.32 | 64.74 | 65.00 | 55,471 | -1.44(-2.17%) |
Nov 08, 2022 | 66.98 | 68.69 | 64.38 | 66.44 | 43,186 | +0.06(+0.09%) |
Nov 07, 2022 | 66.10 | 67.22 | 64.23 | 66.38 | 47,541 | +0.38(+0.58%) |
Nov 04, 2022 | 68.64 | 68.90 | 64.35 | 66.00 | 46,875 | -1.73(-2.55%) |
Nov 03, 2022 | 66.41 | 68.87 | 65.79 | 67.73 | 44,046 | +0.31(+0.46%) |
Nov 02, 2022 | 69.04 | 71.21 | 67.29 | 67.42 | 50,295 | -2.55(-3.64%) |
Nov 01, 2022 | 65.68 | 71.69 | 65.68 | 69.97 | 59,325 | +1.61(+2.36%) |
Oct 31, 2022 | 67.10 | 70.06 | 67.10 | 68.36 | 63,378 | -0.37(-0.54%) |
Oct 28, 2022 | 67.18 | 69.11 | 65.19 | 68.73 | 71,345 | +2.02(+3.03%) |
Oct 27, 2022 | 68.02 | 68.73 | 66.48 | 66.71 | 70,336 | -0.08(-0.12%) |
Oct 26, 2022 | 67.72 | 69.56 | 66.79 | 66.79 | 60,918 | -0.61(-0.91%) |
Oct 25, 2022 | 63.46 | 68.51 | 62.88 | 67.40 | 56,331 | +4.18(+6.61%) |
Oct 24, 2022 | 62.70 | 64.21 | 61.18 | 63.22 | 40,692 | +1.04(+1.67%) |
Oct 21, 2022 | 60.65 | 62.30 | 60.26 | 62.18 | 44,417 | +1.97(+3.27%) |
Oct 20, 2022 | 60.83 | 62.42 | 59.66 | 60.21 | 58,905 | -0.96(-1.57%) |
Oct 19, 2022 | 63.44 | 63.92 | 59.16 | 61.17 | 76,557 | -2.82(-4.41%) |
Oct 18, 2022 | 64.47 | 65.31 | 62.55 | 63.99 | 55,524 | +0.89(+1.41%) |
Oct 17, 2022 | 62.70 | 63.36 | 61.92 | 63.10 | 45,856 | +1.94(+3.17%) |
Oct 14, 2022 | 61.97 | 62.27 | 60.87 | 61.16 | 36,923 | -0.24(-0.39%) |
Oct 13, 2022 | 60.40 | 62.42 | 60.01 | 61.40 | 49,356 | +0.03(+0.05%) |
Oct 12, 2022 | 60.64 | 62.21 | 59.22 | 61.37 | 29,471 | +0.87(+1.44%) |
Oct 11, 2022 | 59.24 | 61.19 | 58.67 | 60.50 | 58,692 | +0.79(+1.32%) |
Oct 10, 2022 | 59.46 | 61.01 | 58.93 | 59.71 | 44,613 | +0.25(+0.42%) |
Oct 07, 2022 | 60.36 | 61.19 | 58.85 | 59.46 | 65,545 | -1.82(-2.97%) |
Oct 06, 2022 | 61.65 | 62.28 | 61.06 | 61.28 | 34,787 | -0.93(-1.49%) |
Oct 05, 2022 | 62.03 | 62.56 | 59.20 | 62.21 | 71,507 | -1.18(-1.86%) |
Oct 04, 2022 | 62.54 | 64.16 | 62.54 | 63.39 | 65,604 | +2.21(+3.61%) |