Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 72.47 | 72.66 | 70.98 | 71.51 | 315,367 | -0.96(-1.33%) |
Dec 29, 2022 | 71.69 | 73.06 | 71.62 | 72.47 | 437,416 | +1.14(+1.60%) |
Dec 28, 2022 | 72.06 | 72.40 | 71.33 | 71.33 | 289,408 | -0.37(-0.51%) |
Dec 27, 2022 | 71.62 | 71.98 | 71.14 | 71.70 | 220,931 | +0.36(+0.50%) |
Dec 23, 2022 | 70.50 | 71.63 | 70.44 | 71.34 | 305,408 | +0.59(+0.83%) |
Dec 22, 2022 | 70.93 | 71.25 | 69.37 | 70.76 | 228,722 | -0.53(-0.74%) |
Dec 21, 2022 | 70.83 | 71.67 | 70.83 | 71.28 | 333,085 | +0.42(+0.59%) |
Dec 20, 2022 | 70.49 | 71.48 | 70.21 | 70.87 | 465,602 | +0.33(+0.47%) |
Dec 19, 2022 | 70.06 | 71.00 | 69.66 | 70.54 | 446,036 | +0.35(+0.50%) |
Dec 16, 2022 | 70.98 | 71.62 | 68.72 | 70.19 | 1,490,486 | -1.81(-2.52%) |
Dec 15, 2022 | 74.32 | 74.92 | 71.54 | 72.00 | 508,558 | -2.49(-3.35%) |
Dec 14, 2022 | 74.48 | 75.63 | 74.17 | 74.50 | 668,442 | +0.52(+0.70%) |
Dec 13, 2022 | 75.53 | 76.60 | 73.97 | 73.98 | 898,770 | -0.43(-0.58%) |
Dec 12, 2022 | 73.58 | 74.90 | 72.98 | 74.41 | 541,901 | +1.52(+2.09%) |
Dec 09, 2022 | 72.33 | 74.13 | 72.33 | 72.89 | 607,194 | +0.10(+0.14%) |
Dec 08, 2022 | 71.98 | 73.19 | 71.86 | 72.79 | 478,205 | +0.82(+1.14%) |
Dec 07, 2022 | 71.98 | 72.69 | 71.41 | 71.96 | 602,177 | -0.10(-0.14%) |
Dec 06, 2022 | 69.34 | 72.19 | 69.09 | 72.07 | 858,434 | +2.83(+4.09%) |
Dec 05, 2022 | 67.75 | 69.33 | 67.33 | 69.24 | 709,508 | +0.44(+0.65%) |
Dec 02, 2022 | 67.15 | 69.18 | 66.63 | 68.79 | 879,013 | +1.16(+1.72%) |
Dec 01, 2022 | 75.55 | 75.55 | 67.13 | 67.63 | 1,653,067 | -14.49(-17.64%) |
Nov 30, 2022 | 80.24 | 82.15 | 79.92 | 82.12 | 551,004 | +1.70(+2.11%) |
Nov 29, 2022 | 81.13 | 82.12 | 80.36 | 80.42 | 299,308 | -1.32(-1.62%) |
Nov 28, 2022 | 82.77 | 83.21 | 81.11 | 81.74 | 321,238 | -1.68(-2.02%) |
Nov 25, 2022 | 82.95 | 84.06 | 82.95 | 83.42 | 155,421 | +0.75(+0.90%) |
Nov 23, 2022 | 81.88 | 83.05 | 81.57 | 82.67 | 335,664 | +0.37(+0.45%) |
Nov 22, 2022 | 80.84 | 82.75 | 80.84 | 82.31 | 490,104 | +1.25(+1.54%) |
Nov 21, 2022 | 79.78 | 81.53 | 79.78 | 81.06 | 397,887 | +0.91(+1.13%) |
Nov 18, 2022 | 78.51 | 80.17 | 78.48 | 80.15 | 320,226 | +2.64(+3.41%) |
Nov 17, 2022 | 76.20 | 77.71 | 75.94 | 77.51 | 287,946 | +0.51(+0.66%) |
Nov 16, 2022 | 77.04 | 77.99 | 76.73 | 77.00 | 293,236 | -0.36(-0.46%) |
Nov 15, 2022 | 77.44 | 78.06 | 76.53 | 77.36 | 305,261 | +0.42(+0.54%) |
Nov 14, 2022 | 76.43 | 77.55 | 75.77 | 76.94 | 346,332 | +0.69(+0.90%) |
Nov 11, 2022 | 77.69 | 77.75 | 76.03 | 76.25 | 279,695 | -0.89(-1.15%) |
Nov 10, 2022 | 75.81 | 77.24 | 74.68 | 77.14 | 381,929 | +3.77(+5.13%) |
Nov 09, 2022 | 73.14 | 75.14 | 72.95 | 73.38 | 470,260 | +0.07(+0.09%) |
Nov 08, 2022 | 73.06 | 74.12 | 72.39 | 73.31 | 368,773 | +0.42(+0.58%) |
Nov 07, 2022 | 76.22 | 76.22 | 71.96 | 72.89 | 514,242 | -2.93(-3.87%) |
Nov 04, 2022 | 75.67 | 77.16 | 75.12 | 75.82 | 672,213 | +0.91(+1.21%) |
Nov 03, 2022 | 73.57 | 75.01 | 73.00 | 74.91 | 369,905 | +0.52(+0.71%) |
Nov 02, 2022 | 74.82 | 76.27 | 74.06 | 74.39 | 348,993 | -0.62(-0.82%) |
Nov 01, 2022 | 72.50 | 76.01 | 71.28 | 75.01 | 649,018 | +2.39(+3.29%) |
Oct 31, 2022 | 72.44 | 73.15 | 71.81 | 72.62 | 442,181 | +0.26(+0.36%) |
Oct 28, 2022 | 71.21 | 72.65 | 71.21 | 72.35 | 432,349 | +1.51(+2.13%) |
Oct 27, 2022 | 70.69 | 72.03 | 70.69 | 70.84 | 233,579 | +1.07(+1.53%) |
Oct 26, 2022 | 69.65 | 70.52 | 68.99 | 69.78 | 331,809 | +0.69(+1.00%) |
Oct 25, 2022 | 68.55 | 69.43 | 68.00 | 69.08 | 645,329 | +0.68(+1.00%) |
Oct 24, 2022 | 68.89 | 69.91 | 68.14 | 68.40 | 364,079 | -0.09(-0.14%) |
Oct 21, 2022 | 68.09 | 69.35 | 67.59 | 68.49 | 277,558 | +0.65(+0.95%) |
Oct 20, 2022 | 69.50 | 69.50 | 67.58 | 67.85 | 176,772 | -1.32(-1.91%) |
Oct 19, 2022 | 68.20 | 69.26 | 68.18 | 69.17 | 296,541 | +0.05(+0.07%) |
Oct 18, 2022 | 67.40 | 69.44 | 67.40 | 69.12 | 423,573 | +1.28(+1.89%) |
Oct 17, 2022 | 66.85 | 68.82 | 66.85 | 67.84 | 268,329 | +1.72(+2.61%) |
Oct 14, 2022 | 67.77 | 68.02 | 65.37 | 66.11 | 356,639 | -1.33(-1.97%) |
Oct 13, 2022 | 64.87 | 67.86 | 64.54 | 67.44 | 357,229 | +1.81(+2.76%) |
Oct 12, 2022 | 67.24 | 67.24 | 65.60 | 65.63 | 210,243 | -1.85(-2.74%) |
Oct 11, 2022 | 65.70 | 68.67 | 65.70 | 67.48 | 492,471 | +1.38(+2.08%) |
Oct 10, 2022 | 66.13 | 67.20 | 66.04 | 66.10 | 271,134 | +0.23(+0.34%) |
Oct 07, 2022 | 66.81 | 67.12 | 65.28 | 65.88 | 340,943 | -0.82(-1.22%) |
Oct 06, 2022 | 68.30 | 68.72 | 66.29 | 66.69 | 213,418 | -1.66(-2.43%) |
Oct 05, 2022 | 68.96 | 68.99 | 68.20 | 68.35 | 228,771 | -1.57(-2.25%) |
Oct 04, 2022 | 68.41 | 70.24 | 68.41 | 69.93 | 302,302 | +1.73(+2.54%) |