Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 74.00 | 74.15 | 73.13 | 73.64 | 341,958 | -0.94(-1.26%) |
Dec 29, 2022 | 73.71 | 74.76 | 73.71 | 74.59 | 366,538 | +2.36(+3.26%) |
Dec 28, 2022 | 73.17 | 73.65 | 72.19 | 72.23 | 455,679 | -0.41(-0.57%) |
Dec 27, 2022 | 72.37 | 72.93 | 71.99 | 72.64 | 465,635 | +0.93(+1.30%) |
Dec 23, 2022 | 71.27 | 71.74 | 71.06 | 71.71 | 635,909 | +0.06(+0.08%) |
Dec 22, 2022 | 73.06 | 73.33 | 70.83 | 71.65 | 776,372 | -1.97(-2.68%) |
Dec 21, 2022 | 73.54 | 74.19 | 72.63 | 73.63 | 704,945 | +0.26(+0.35%) |
Dec 20, 2022 | 72.38 | 73.47 | 72.29 | 73.37 | 544,731 | +0.57(+0.78%) |
Dec 19, 2022 | 73.30 | 73.63 | 72.12 | 72.80 | 557,472 | -0.39(-0.54%) |
Dec 16, 2022 | 74.61 | 74.81 | 72.92 | 73.19 | 842,588 | -2.35(-3.11%) |
Dec 15, 2022 | 76.43 | 76.44 | 75.05 | 75.54 | 586,450 | -1.79(-2.31%) |
Dec 14, 2022 | 77.52 | 78.55 | 77.04 | 77.33 | 647,958 | -0.83(-1.06%) |
Dec 13, 2022 | 79.69 | 80.09 | 76.96 | 78.15 | 886,930 | -0.28(-0.36%) |
Dec 12, 2022 | 76.56 | 78.46 | 76.10 | 78.43 | 920,759 | +1.65(+2.15%) |
Dec 09, 2022 | 77.62 | 77.74 | 76.38 | 76.78 | 889,634 | -1.43(-1.83%) |
Dec 08, 2022 | 78.41 | 78.65 | 77.29 | 78.21 | 606,780 | -0.06(-0.07%) |
Dec 07, 2022 | 78.92 | 79.56 | 78.01 | 78.27 | 749,398 | -2.52(-3.12%) |
Dec 06, 2022 | 80.77 | 81.16 | 79.71 | 80.79 | 592,502 | +0.05(+0.06%) |
Dec 05, 2022 | 81.57 | 81.75 | 80.60 | 80.74 | 448,906 | -1.87(-2.26%) |
Dec 02, 2022 | 82.99 | 83.56 | 81.76 | 82.61 | 919,676 | -0.94(-1.13%) |
Dec 01, 2022 | 85.15 | 85.58 | 83.40 | 83.55 | 689,014 | -1.46(-1.72%) |
Nov 30, 2022 | 83.68 | 85.11 | 82.62 | 85.01 | 643,848 | +2.13(+2.58%) |
Nov 29, 2022 | 83.71 | 84.11 | 82.85 | 82.88 | 584,578 | -0.25(-0.30%) |
Nov 28, 2022 | 83.32 | 83.75 | 82.49 | 83.13 | 817,136 | -1.29(-1.53%) |
Nov 25, 2022 | 83.97 | 84.81 | 83.68 | 84.42 | 165,594 | +0.39(+0.47%) |
Nov 23, 2022 | 84.16 | 84.73 | 83.48 | 84.02 | 421,865 | -0.42(-0.50%) |
Nov 22, 2022 | 83.35 | 84.46 | 83.11 | 84.44 | 670,226 | +1.35(+1.62%) |
Nov 21, 2022 | 82.75 | 83.62 | 82.52 | 83.10 | 612,657 | -0.73(-0.87%) |
Nov 18, 2022 | 83.12 | 84.00 | 82.68 | 83.83 | 619,930 | +2.02(+2.47%) |
Nov 17, 2022 | 80.73 | 81.92 | 80.18 | 81.81 | 533,507 | -0.45(-0.55%) |
Nov 16, 2022 | 82.92 | 83.33 | 81.89 | 82.25 | 630,825 | -1.94(-2.30%) |
Nov 15, 2022 | 84.67 | 85.79 | 83.38 | 84.19 | 639,725 | +0.94(+1.14%) |
Nov 14, 2022 | 82.84 | 84.91 | 82.62 | 83.25 | 977,397 | -1.29(-1.52%) |
Nov 11, 2022 | 84.26 | 85.14 | 83.20 | 84.53 | 1,398,118 | +0.44(+0.52%) |
Nov 10, 2022 | 82.30 | 84.31 | 82.17 | 84.10 | 1,034,136 | +6.03(+7.73%) |
Nov 09, 2022 | 79.71 | 80.17 | 77.87 | 78.06 | 664,478 | -2.62(-3.25%) |
Nov 08, 2022 | 80.55 | 81.95 | 79.82 | 80.69 | 649,379 | +0.44(+0.55%) |
Nov 07, 2022 | 80.97 | 81.07 | 79.40 | 80.25 | 412,523 | -0.23(-0.28%) |
Nov 04, 2022 | 77.90 | 80.81 | 76.45 | 80.48 | 831,804 | +4.82(+6.37%) |
Nov 03, 2022 | 73.18 | 75.89 | 73.05 | 75.66 | 752,644 | +0.14(+0.19%) |
Nov 02, 2022 | 76.59 | 77.73 | 75.46 | 75.52 | 520,064 | -1.77(-2.28%) |
Nov 01, 2022 | 78.23 | 78.33 | 76.99 | 77.28 | 398,845 | +0.59(+0.77%) |
Oct 31, 2022 | 76.11 | 77.20 | 75.91 | 76.69 | 649,152 | -0.09(-0.11%) |
Oct 28, 2022 | 75.18 | 76.84 | 75.18 | 76.78 | 572,577 | +0.40(+0.52%) |
Oct 27, 2022 | 76.51 | 77.40 | 75.62 | 76.37 | 858,322 | +0.57(+0.76%) |
Oct 26, 2022 | 76.15 | 77.72 | 75.78 | 75.80 | 767,484 | -0.46(-0.60%) |
Oct 25, 2022 | 75.26 | 76.48 | 75.20 | 76.26 | 944,157 | +0.68(+0.90%) |
Oct 24, 2022 | 74.30 | 75.81 | 73.57 | 75.58 | 1,346,059 | +2.39(+3.26%) |
Oct 21, 2022 | 73.33 | 73.46 | 69.96 | 73.20 | 1,370,949 | +2.88(+4.10%) |
Oct 20, 2022 | 72.06 | 72.84 | 69.70 | 70.31 | 1,057,470 | -1.61(-2.24%) |
Oct 19, 2022 | 71.59 | 72.15 | 70.87 | 71.93 | 625,555 | +0.04(+0.05%) |
Oct 18, 2022 | 72.45 | 72.62 | 71.33 | 71.89 | 1,054,489 | +1.43(+2.03%) |
Oct 17, 2022 | 70.16 | 70.86 | 69.69 | 70.46 | 770,037 | +2.40(+3.52%) |
Oct 14, 2022 | 69.52 | 69.89 | 68.04 | 68.06 | 619,771 | -0.86(-1.25%) |
Oct 13, 2022 | 65.99 | 69.49 | 65.41 | 68.92 | 741,675 | +1.25(+1.85%) |
Oct 12, 2022 | 67.90 | 68.28 | 67.38 | 67.67 | 649,087 | -0.76(-1.12%) |
Oct 11, 2022 | 67.33 | 69.32 | 67.14 | 68.43 | 594,366 | +0.03(+0.04%) |
Oct 10, 2022 | 69.52 | 69.52 | 67.85 | 68.40 | 554,076 | -1.18(-1.70%) |
Oct 07, 2022 | 70.16 | 70.24 | 68.90 | 69.59 | 686,205 | -1.21(-1.71%) |
Oct 06, 2022 | 70.16 | 71.43 | 69.88 | 70.80 | 824,730 | +0.54(+0.77%) |
Oct 05, 2022 | 67.98 | 70.45 | 67.82 | 70.26 | 1,139,403 | -0.83(-1.17%) |
Oct 04, 2022 | 69.24 | 71.11 | 69.24 | 71.09 | 1,032,989 | +3.80(+5.65%) |