Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.14 | 71.86 | 69.88 | 71.13 | 247,367 | +0.61(+0.87%) |
Dec 29, 2022 | 66.09 | 71.10 | 65.84 | 70.52 | 418,085 | +5.14(+7.86%) |
Dec 28, 2022 | 68.01 | 68.80 | 64.73 | 65.38 | 275,516 | -2.89(-4.23%) |
Dec 27, 2022 | 70.31 | 70.54 | 68.13 | 68.27 | 212,768 | -2.43(-3.44%) |
Dec 23, 2022 | 70.05 | 70.98 | 69.00 | 70.70 | 189,409 | +0.65(+0.93%) |
Dec 22, 2022 | 72.58 | 72.58 | 69.12 | 70.05 | 341,179 | -3.14(-4.29%) |
Dec 21, 2022 | 73.00 | 73.96 | 72.52 | 73.19 | 181,569 | +0.24(+0.33%) |
Dec 20, 2022 | 71.36 | 73.25 | 71.34 | 72.95 | 320,908 | +0.95(+1.32%) |
Dec 19, 2022 | 72.82 | 74.18 | 70.78 | 72.00 | 392,596 | -0.99(-1.36%) |
Dec 16, 2022 | 73.30 | 74.44 | 72.75 | 72.99 | 326,222 | -0.35(-0.48%) |
Dec 15, 2022 | 73.16 | 73.90 | 72.01 | 73.34 | 332,791 | -0.38(-0.52%) |
Dec 14, 2022 | 74.13 | 75.95 | 72.88 | 73.72 | 382,709 | -0.27(-0.36%) |
Dec 13, 2022 | 73.92 | 74.43 | 72.01 | 73.99 | 533,564 | +2.92(+4.11%) |
Dec 12, 2022 | 68.78 | 71.88 | 68.33 | 71.07 | 318,456 | +2.40(+3.49%) |
Dec 09, 2022 | 68.60 | 69.34 | 67.06 | 68.67 | 152,290 | -0.18(-0.26%) |
Dec 08, 2022 | 68.41 | 70.02 | 67.62 | 68.85 | 172,617 | +0.85(+1.25%) |
Dec 07, 2022 | 67.84 | 70.31 | 66.01 | 68.00 | 575,358 | +0.16(+0.24%) |
Dec 06, 2022 | 68.55 | 68.99 | 67.26 | 67.84 | 256,944 | -0.28(-0.41%) |
Dec 05, 2022 | 70.80 | 71.00 | 67.62 | 68.12 | 275,294 | -2.58(-3.65%) |
Dec 02, 2022 | 69.89 | 71.16 | 69.06 | 70.70 | 206,384 | +0.05(+0.07%) |
Dec 01, 2022 | 69.97 | 71.11 | 67.80 | 70.65 | 413,539 | +0.98(+1.41%) |
Nov 30, 2022 | 66.80 | 69.83 | 66.37 | 69.67 | 419,968 | +3.08(+4.63%) |
Nov 29, 2022 | 67.13 | 68.37 | 66.58 | 66.59 | 227,839 | +0.03(+0.05%) |
Nov 28, 2022 | 69.47 | 70.71 | 66.42 | 66.56 | 405,747 | -3.13(-4.49%) |
Nov 25, 2022 | 67.92 | 69.99 | 67.60 | 69.69 | 222,507 | +1.11(+1.62%) |
Nov 23, 2022 | 68.51 | 70.00 | 67.56 | 68.58 | 292,772 | +0.31(+0.45%) |
Nov 22, 2022 | 69.22 | 69.22 | 66.93 | 68.27 | 518,169 | -1.17(-1.68%) |
Nov 21, 2022 | 67.03 | 69.95 | 66.80 | 69.44 | 474,836 | +1.74(+2.57%) |
Nov 18, 2022 | 71.09 | 71.09 | 66.58 | 67.70 | 495,219 | -1.57(-2.27%) |
Nov 17, 2022 | 69.05 | 70.42 | 67.47 | 69.27 | 385,416 | -1.39(-1.97%) |
Nov 16, 2022 | 73.04 | 73.32 | 69.88 | 70.66 | 419,772 | -3.16(-4.28%) |
Nov 15, 2022 | 75.84 | 76.50 | 73.35 | 73.82 | 500,618 | +0.37(+0.50%) |
Nov 14, 2022 | 73.54 | 75.86 | 71.56 | 73.45 | 539,755 | +0.02(+0.03%) |
Nov 11, 2022 | 82.01 | 82.10 | 71.03 | 73.43 | 1,093,474 | -11.32(-13.36%) |
Nov 10, 2022 | 81.70 | 85.15 | 80.60 | 84.75 | 492,798 | +7.75(+10.06%) |
Nov 09, 2022 | 77.34 | 78.58 | 75.94 | 77.00 | 271,356 | -1.51(-1.92%) |
Nov 08, 2022 | 78.86 | 80.28 | 76.07 | 78.51 | 203,341 | +0.62(+0.80%) |
Nov 07, 2022 | 80.40 | 80.40 | 76.67 | 77.89 | 276,349 | -1.95(-2.44%) |
Nov 04, 2022 | 83.09 | 84.72 | 78.89 | 79.84 | 310,169 | -2.51(-3.05%) |
Nov 03, 2022 | 79.02 | 83.50 | 78.61 | 82.35 | 235,417 | +2.46(+3.08%) |
Nov 02, 2022 | 81.62 | 79.89 | 234,124 | -1.34(-1.65%) | ||
Nov 01, 2022 | 84.22 | 84.22 | 80.89 | 81.23 | 198,876 | -0.61(-0.75%) |
Oct 31, 2022 | 82.92 | 83.40 | 80.20 | 81.84 | 231,835 | -1.31(-1.58%) |
Oct 28, 2022 | 81.32 | 83.32 | 79.37 | 83.15 | 229,071 | +0.70(+0.85%) |
Oct 27, 2022 | 83.44 | 84.38 | 81.81 | 82.45 | 242,138 | +0.64(+0.78%) |
Oct 26, 2022 | 80.92 | 84.52 | 80.26 | 81.81 | 300,386 | +0.77(+0.95%) |
Oct 25, 2022 | 77.66 | 81.20 | 76.81 | 81.04 | 354,121 | +4.17(+5.42%) |
Oct 24, 2022 | 81.81 | 81.81 | 72.39 | 76.87 | 971,440 | -5.38(-6.54%) |
Oct 21, 2022 | 87.91 | 87.91 | 81.79 | 82.25 | 526,579 | -6.47(-7.29%) |
Oct 20, 2022 | 87.62 | 90.37 | 86.81 | 88.72 | 247,256 | +0.94(+1.07%) |
Oct 19, 2022 | 87.72 | 89.66 | 86.24 | 87.78 | 308,450 | -1.38(-1.55%) |
Oct 18, 2022 | 88.53 | 91.35 | 87.44 | 89.16 | 295,789 | +2.24(+2.58%) |
Oct 17, 2022 | 80.83 | 88.75 | 80.10 | 86.92 | 538,854 | +8.61(+10.99%) |
Oct 14, 2022 | 92.91 | 93.82 | 78.25 | 78.31 | 774,422 | -13.86(-15.04%) |
Oct 13, 2022 | 95.05 | 95.05 | 90.22 | 92.17 | 374,794 | -5.36(-5.50%) |
Oct 12, 2022 | 96.53 | 98.81 | 94.40 | 97.53 | 217,559 | +1.25(+1.30%) |
Oct 11, 2022 | 97.95 | 98.81 | 93.50 | 96.28 | 426,736 | -2.02(-2.05%) |
Oct 10, 2022 | 98.53 | 98.66 | 96.50 | 98.30 | 219,999 | -0.20(-0.20%) |
Oct 07, 2022 | 102.75 | 102.89 | 97.66 | 98.50 | 345,201 | -5.79(-5.55%) |
Oct 06, 2022 | 102.99 | 105.73 | 102.33 | 104.29 | 441,734 | +2.26(+2.22%) |
Oct 05, 2022 | 100.65 | 104.00 | 99.45 | 102.03 | 258,237 | +0.30(+0.29%) |
Oct 04, 2022 | 99.19 | 103.74 | 99.19 | 101.73 | 359,501 | +4.73(+4.88%) |