Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.74 | 71.05 | 69.93 | 70.71 | 1,010,562 | -0.42(-0.59%) |
Dec 29, 2022 | 70.34 | 71.40 | 70.04 | 71.13 | 945,513 | +1.28(+1.83%) |
Dec 28, 2022 | 70.90 | 71.01 | 69.77 | 69.85 | 909,341 | -0.81(-1.14%) |
Dec 27, 2022 | 70.46 | 70.95 | 70.01 | 70.66 | 793,167 | +0.34(+0.48%) |
Dec 23, 2022 | 69.80 | 70.52 | 69.63 | 70.32 | 658,675 | +0.34(+0.49%) |
Dec 22, 2022 | 70.24 | 70.71 | 68.93 | 69.98 | 1,290,755 | -1.02(-1.43%) |
Dec 21, 2022 | 70.03 | 71.24 | 69.82 | 71.00 | 1,287,464 | +1.55(+2.23%) |
Dec 20, 2022 | 69.32 | 70.09 | 68.98 | 69.45 | 1,524,385 | +0.26(+0.38%) |
Dec 19, 2022 | 69.97 | 70.58 | 68.90 | 69.19 | 1,229,349 | -0.72(-1.03%) |
Dec 16, 2022 | 68.87 | 70.21 | 68.60 | 69.91 | 3,006,452 | +0.27(+0.39%) |
Dec 15, 2022 | 71.17 | 71.40 | 69.58 | 69.64 | 1,483,958 | -2.29(-3.18%) |
Dec 14, 2022 | 71.96 | 73.14 | 71.67 | 71.93 | 1,522,383 | +0.09(+0.13%) |
Dec 13, 2022 | 73.73 | 73.73 | 71.38 | 71.84 | 1,495,296 | -0.28(-0.39%) |
Dec 12, 2022 | 71.42 | 72.38 | 71.14 | 72.12 | 2,037,311 | +0.50(+0.70%) |
Dec 09, 2022 | 72.86 | 73.16 | 71.50 | 71.62 | 1,703,116 | -1.29(-1.77%) |
Dec 08, 2022 | 72.92 | 73.69 | 72.56 | 72.90 | 1,452,504 | +0.45(+0.62%) |
Dec 07, 2022 | 73.24 | 73.73 | 72.43 | 72.45 | 1,761,052 | -1.00(-1.36%) |
Dec 06, 2022 | 74.89 | 75.85 | 72.63 | 73.45 | 4,545,992 | +3.66(+5.25%) |
Dec 05, 2022 | 70.52 | 70.84 | 69.51 | 69.79 | 1,579,803 | -1.40(-1.96%) |
Dec 02, 2022 | 69.62 | 71.23 | 69.56 | 71.19 | 1,106,967 | +0.44(+0.62%) |
Dec 01, 2022 | 71.63 | 72.09 | 70.69 | 70.75 | 889,409 | -0.52(-0.73%) |
Nov 30, 2022 | 70.16 | 72.38 | 68.95 | 71.27 | 2,293,199 | +1.05(+1.49%) |
Nov 29, 2022 | 69.48 | 70.49 | 69.48 | 70.22 | 892,603 | +0.69(+0.99%) |
Nov 28, 2022 | 70.48 | 70.74 | 69.24 | 69.53 | 1,501,864 | -1.84(-2.57%) |
Nov 25, 2022 | 71.23 | 71.39 | 70.76 | 71.37 | 299,423 | +0.33(+0.46%) |
Nov 23, 2022 | 71.07 | 71.39 | 70.67 | 71.04 | 706,159 | +0.08(+0.11%) |
Nov 22, 2022 | 70.94 | 71.33 | 70.48 | 70.96 | 889,879 | +0.54(+0.77%) |
Nov 21, 2022 | 69.69 | 70.55 | 69.41 | 70.42 | 811,346 | +0.46(+0.66%) |
Nov 18, 2022 | 70.29 | 70.55 | 69.59 | 69.96 | 1,039,702 | +0.68(+0.98%) |
Nov 17, 2022 | 68.38 | 69.48 | 68.14 | 69.28 | 906,921 | -0.26(-0.37%) |
Nov 16, 2022 | 69.88 | 70.62 | 69.37 | 69.54 | 946,718 | -0.55(-0.78%) |
Nov 15, 2022 | 70.20 | 70.53 | 69.58 | 70.09 | 1,584,948 | +0.82(+1.18%) |
Nov 14, 2022 | 70.32 | 71.03 | 69.27 | 69.27 | 1,310,414 | -1.50(-2.12%) |
Nov 11, 2022 | 71.08 | 71.94 | 70.64 | 70.77 | 1,186,667 | -0.64(-0.89%) |
Nov 10, 2022 | 70.45 | 71.50 | 69.89 | 71.41 | 1,512,503 | +3.21(+4.71%) |
Nov 09, 2022 | 68.30 | 69.19 | 68.06 | 68.19 | 944,193 | -0.69(-1.00%) |
Nov 08, 2022 | 69.20 | 69.36 | 68.03 | 68.88 | 947,112 | -0.01(-0.01%) |
Nov 07, 2022 | 68.75 | 69.07 | 68.01 | 68.89 | 1,069,482 | +0.48(+0.70%) |
Nov 04, 2022 | 67.69 | 68.50 | 66.73 | 68.41 | 1,221,540 | +1.75(+2.62%) |
Nov 03, 2022 | 66.27 | 68.00 | 65.97 | 66.66 | 1,199,081 | -0.43(-0.64%) |
Nov 02, 2022 | 67.94 | 66.98 | 67.09 | 1,175,809 | -1.31(-1.91%) | |
Nov 01, 2022 | 69.12 | 69.16 | 68.03 | 68.40 | 1,064,772 | +0.07(+0.10%) |
Oct 31, 2022 | 67.46 | 69.12 | 67.18 | 68.33 | 1,522,620 | -0.06(-0.09%) |
Oct 28, 2022 | 65.87 | 68.63 | 65.47 | 68.39 | 1,834,648 | +2.66(+4.04%) |
Oct 27, 2022 | 65.49 | 66.57 | 64.71 | 65.74 | 1,916,148 | +1.32(+2.05%) |
Oct 26, 2022 | 64.58 | 65.68 | 64.10 | 64.42 | 1,827,540 | +0.15(+0.23%) |
Oct 25, 2022 | 62.99 | 64.41 | 62.99 | 64.27 | 1,380,974 | +1.03(+1.63%) |
Oct 24, 2022 | 63.41 | 63.94 | 62.71 | 63.24 | 1,164,443 | +0.40(+0.64%) |
Oct 21, 2022 | 60.85 | 63.01 | 60.44 | 62.84 | 1,598,833 | +2.00(+3.28%) |
Oct 20, 2022 | 61.90 | 62.34 | 60.69 | 60.84 | 1,239,290 | -0.90(-1.46%) |
Oct 19, 2022 | 62.09 | 62.38 | 61.25 | 61.74 | 1,652,057 | -0.71(-1.14%) |
Oct 18, 2022 | 63.10 | 63.65 | 62.07 | 62.45 | 1,536,242 | +0.80(+1.30%) |
Oct 17, 2022 | 61.11 | 61.94 | 61.01 | 61.65 | 1,308,691 | +1.91(+3.19%) |
Oct 14, 2022 | 62.10 | 62.53 | 59.65 | 59.74 | 1,084,246 | -1.91(-3.09%) |
Oct 13, 2022 | 59.22 | 62.04 | 58.71 | 61.65 | 1,287,829 | +1.29(+2.13%) |
Oct 12, 2022 | 61.14 | 61.32 | 60.08 | 60.36 | 1,359,838 | -0.95(-1.55%) |
Oct 11, 2022 | 61.25 | 62.49 | 60.56 | 61.31 | 1,012,030 | -0.02(-0.03%) |
Oct 10, 2022 | 61.89 | 62.17 | 60.71 | 61.33 | 1,014,228 | +0.13(+0.21%) |
Oct 07, 2022 | 61.79 | 61.98 | 60.57 | 61.20 | 1,355,601 | -1.33(-2.12%) |
Oct 06, 2022 | 62.70 | 63.90 | 62.48 | 62.53 | 1,472,040 | -0.69(-1.09%) |
Oct 05, 2022 | 62.50 | 63.86 | 62.34 | 63.22 | 1,223,390 | -0.27(-0.42%) |
Oct 04, 2022 | 61.86 | 63.51 | 61.70 | 63.49 | 1,077,823 | +3.10(+5.14%) |