Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 72.02 | 72.41 | 71.09 | 71.79 | 523,953 | -0.59(-0.81%) |
Dec 29, 2022 | 72.73 | 72.90 | 72.05 | 72.38 | 479,564 | +0.22(+0.30%) |
Dec 28, 2022 | 72.51 | 73.11 | 71.90 | 72.16 | 667,135 | -0.33(-0.45%) |
Dec 27, 2022 | 73.57 | 73.77 | 72.17 | 72.49 | 1,330,509 | -0.68(-0.94%) |
Dec 23, 2022 | 71.63 | 73.54 | 71.15 | 73.17 | 796,553 | +1.93(+2.70%) |
Dec 22, 2022 | 71.41 | 71.77 | 70.69 | 71.25 | 580,676 | -0.33(-0.46%) |
Dec 21, 2022 | 70.97 | 71.62 | 70.33 | 71.57 | 551,780 | +1.26(+1.79%) |
Dec 20, 2022 | 69.04 | 71.26 | 68.94 | 70.31 | 1,078,707 | +1.51(+2.19%) |
Dec 19, 2022 | 69.23 | 69.34 | 67.70 | 68.81 | 663,004 | -0.15(-0.22%) |
Dec 16, 2022 | 68.67 | 69.04 | 68.04 | 68.95 | 1,333,470 | -0.30(-0.43%) |
Dec 15, 2022 | 70.04 | 70.25 | 68.33 | 69.25 | 954,194 | -1.47(-2.08%) |
Dec 14, 2022 | 71.26 | 71.82 | 70.49 | 70.72 | 877,786 | -0.74(-1.04%) |
Dec 13, 2022 | 75.43 | 75.43 | 69.46 | 71.47 | 1,990,447 | -2.16(-2.94%) |
Dec 12, 2022 | 74.80 | 74.81 | 72.78 | 73.63 | 1,023,955 | -1.25(-1.67%) |
Dec 09, 2022 | 75.47 | 76.03 | 74.70 | 74.88 | 609,612 | -0.82(-1.09%) |
Dec 08, 2022 | 76.20 | 76.24 | 74.73 | 75.70 | 681,718 | +0.18(+0.24%) |
Dec 07, 2022 | 77.82 | 78.04 | 75.48 | 75.52 | 735,001 | -2.59(-3.32%) |
Dec 06, 2022 | 76.93 | 78.18 | 76.69 | 78.11 | 960,312 | +1.05(+1.36%) |
Dec 05, 2022 | 78.02 | 78.02 | 76.66 | 77.06 | 663,370 | -1.04(-1.33%) |
Dec 02, 2022 | 77.88 | 79.08 | 77.34 | 78.10 | 836,746 | +0.06(+0.08%) |
Dec 01, 2022 | 79.70 | 79.77 | 76.25 | 78.04 | 1,218,521 | -1.64(-2.05%) |
Nov 30, 2022 | 79.38 | 80.23 | 78.84 | 79.68 | 1,338,094 | +0.60(+0.75%) |
Nov 29, 2022 | 77.95 | 79.13 | 77.95 | 79.09 | 1,046,180 | +1.28(+1.64%) |
Nov 28, 2022 | 76.37 | 77.93 | 76.31 | 77.81 | 688,709 | +0.81(+1.06%) |
Nov 25, 2022 | 77.77 | 77.86 | 76.54 | 76.99 | 346,285 | -0.47(-0.60%) |
Nov 23, 2022 | 76.81 | 78.82 | 76.63 | 77.46 | 849,216 | +0.40(+0.51%) |
Nov 22, 2022 | 74.61 | 77.24 | 74.43 | 77.06 | 824,827 | +2.60(+3.49%) |
Nov 21, 2022 | 74.36 | 75.47 | 74.13 | 74.47 | 1,132,689 | +0.08(+0.11%) |
Nov 18, 2022 | 75.08 | 75.27 | 73.33 | 74.39 | 805,878 | +0.07(+0.09%) |
Nov 17, 2022 | 72.73 | 75.24 | 72.50 | 74.32 | 904,509 | +0.48(+0.64%) |
Nov 16, 2022 | 74.72 | 74.80 | 73.44 | 73.84 | 882,395 | -1.72(-2.28%) |
Nov 15, 2022 | 73.91 | 76.17 | 73.91 | 75.57 | 1,438,353 | +2.52(+3.45%) |
Nov 14, 2022 | 72.97 | 74.16 | 71.79 | 73.05 | 1,546,297 | +0.16(+0.22%) |
Nov 11, 2022 | 77.94 | 78.31 | 72.34 | 72.89 | 2,074,894 | -4.95(-6.35%) |
Nov 10, 2022 | 80.36 | 80.36 | 76.92 | 77.84 | 1,958,599 | +0.40(+0.51%) |
Nov 09, 2022 | 78.91 | 79.21 | 76.91 | 77.44 | 739,675 | -1.94(-2.45%) |
Nov 08, 2022 | 79.07 | 80.32 | 78.38 | 79.38 | 616,485 | +0.18(+0.23%) |
Nov 07, 2022 | 79.10 | 79.72 | 78.29 | 79.20 | 723,585 | +0.33(+0.41%) |
Nov 04, 2022 | 80.36 | 80.73 | 78.24 | 78.88 | 1,213,167 | -1.07(-1.34%) |
Nov 03, 2022 | 78.58 | 80.23 | 78.46 | 79.95 | 1,268,020 | +0.44(+0.55%) |
Nov 02, 2022 | 79.19 | 80.62 | 78.95 | 79.51 | 1,079,366 | -0.07(-0.09%) |
Nov 01, 2022 | 79.98 | 80.20 | 77.93 | 79.58 | 1,073,081 | +0.15(+0.19%) |
Oct 31, 2022 | 79.36 | 80.24 | 78.92 | 79.43 | 1,325,238 | +0.03(+0.04%) |
Oct 28, 2022 | 79.22 | 79.88 | 78.58 | 79.40 | 1,491,246 | -0.03(-0.04%) |
Oct 27, 2022 | 78.03 | 79.95 | 77.71 | 79.43 | 1,267,863 | +2.03(+2.62%) |
Oct 26, 2022 | 77.89 | 78.97 | 76.80 | 77.40 | 1,342,322 | -0.64(-0.83%) |
Oct 25, 2022 | 75.66 | 78.20 | 75.33 | 78.05 | 1,070,468 | +2.57(+3.40%) |
Oct 24, 2022 | 76.26 | 76.55 | 74.57 | 75.48 | 1,031,690 | -0.51(-0.67%) |
Oct 21, 2022 | 75.32 | 76.60 | 74.26 | 75.98 | 1,453,311 | +0.87(+1.16%) |
Oct 20, 2022 | 74.90 | 75.24 | 73.51 | 75.11 | 1,548,380 | -0.30(-0.39%) |
Oct 19, 2022 | 72.10 | 75.97 | 72.10 | 75.41 | 1,973,426 | +4.88(+6.91%) |
Oct 18, 2022 | 70.70 | 72.54 | 70.05 | 70.53 | 2,277,567 | +2.44(+3.58%) |
Oct 17, 2022 | 69.29 | 69.78 | 67.42 | 68.10 | 1,228,102 | +0.29(+0.42%) |
Oct 14, 2022 | 70.77 | 71.14 | 67.72 | 67.81 | 1,407,723 | -2.21(-3.16%) |
Oct 13, 2022 | 66.62 | 70.40 | 66.29 | 70.02 | 1,068,481 | +1.95(+2.87%) |
Oct 12, 2022 | 67.92 | 68.47 | 67.35 | 68.07 | 968,174 | +0.64(+0.96%) |
Oct 11, 2022 | 68.04 | 68.39 | 66.60 | 67.42 | 1,299,859 | -1.40(-2.03%) |
Oct 10, 2022 | 69.82 | 69.93 | 68.25 | 68.82 | 1,142,414 | -0.25(-0.36%) |
Oct 07, 2022 | 69.14 | 70.15 | 67.80 | 69.07 | 1,723,216 | -0.52(-0.74%) |
Oct 06, 2022 | 67.27 | 69.88 | 67.21 | 69.58 | 1,373,363 | +2.04(+3.02%) |
Oct 05, 2022 | 66.43 | 67.75 | 66.07 | 67.54 | 864,852 | +0.72(+1.08%) |
Oct 04, 2022 | 64.07 | 66.85 | 64.02 | 66.82 | 1,335,686 | +3.69(+5.84%) |