Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.84 | 71.76 | 70.70 | 71.65 | 28,867 | +0.12(+0.17%) |
Dec 29, 2022 | 70.24 | 71.62 | 70.24 | 71.53 | 43,524 | +1.87(+2.69%) |
Dec 28, 2022 | 71.25 | 71.26 | 69.48 | 69.66 | 36,321 | -1.53(-2.14%) |
Dec 27, 2022 | 71.76 | 71.76 | 70.89 | 71.18 | 15,465 | -0.30(-0.41%) |
Dec 23, 2022 | 70.94 | 71.58 | 70.80 | 71.48 | 57,174 | +0.18(+0.25%) |
Dec 22, 2022 | 72.03 | 72.03 | 70.07 | 71.30 | 19,932 | -1.02(-1.42%) |
Dec 21, 2022 | 71.38 | 72.59 | 71.38 | 72.33 | 10,461 | +1.32(+1.86%) |
Dec 20, 2022 | 70.08 | 71.25 | 70.08 | 71.01 | 19,261 | +0.82(+1.16%) |
Dec 19, 2022 | 71.61 | 71.61 | 70.08 | 70.19 | 21,423 | -1.45(-2.02%) |
Dec 16, 2022 | 71.25 | 71.64 | 70.79 | 71.64 | 21,849 | -0.39(-0.53%) |
Dec 15, 2022 | 72.84 | 73.15 | 71.89 | 72.02 | 22,602 | -1.79(-2.42%) |
Dec 14, 2022 | 74.17 | 74.54 | 73.31 | 73.81 | 15,114 | -0.28(-0.37%) |
Dec 13, 2022 | 75.33 | 75.33 | 73.58 | 74.08 | 14,040 | +0.90(+1.24%) |
Dec 12, 2022 | 72.22 | 73.18 | 72.22 | 73.18 | 9,713 | +1.32(+1.83%) |
Dec 09, 2022 | 72.88 | 72.88 | 71.80 | 71.86 | 22,036 | -1.17(-1.60%) |
Dec 08, 2022 | 73.19 | 73.79 | 72.83 | 73.03 | 14,060 | +0.43(+0.60%) |
Dec 07, 2022 | 73.53 | 73.53 | 72.56 | 72.60 | 13,010 | -0.25(-0.34%) |
Dec 06, 2022 | 73.77 | 74.07 | 72.63 | 72.85 | 26,385 | -1.25(-1.68%) |
Dec 05, 2022 | 76.72 | 76.72 | 73.94 | 74.09 | 16,925 | -2.59(-3.38%) |
Dec 02, 2022 | 75.07 | 76.90 | 74.74 | 76.69 | 36,708 | +0.82(+1.08%) |
Dec 01, 2022 | 76.72 | 76.72 | 75.73 | 75.87 | 36,538 | -0.65(-0.85%) |
Nov 30, 2022 | 75.23 | 76.52 | 74.41 | 76.52 | 26,252 | +1.85(+2.47%) |
Nov 29, 2022 | 74.94 | 75.38 | 74.67 | 74.67 | 18,577 | +0.21(+0.28%) |
Nov 28, 2022 | 75.51 | 75.74 | 74.43 | 74.47 | 25,862 | -1.68(-2.21%) |
Nov 25, 2022 | 75.59 | 76.44 | 75.59 | 76.15 | 4,270 | +0.41(+0.55%) |
Nov 23, 2022 | 75.37 | 75.99 | 75.24 | 75.74 | 21,362 | +0.06(+0.08%) |
Nov 22, 2022 | 74.76 | 75.68 | 74.76 | 75.68 | 17,400 | +1.46(+1.97%) |
Nov 21, 2022 | 74.07 | 74.49 | 73.56 | 74.21 | 15,696 | -0.42(-0.57%) |
Nov 18, 2022 | 74.45 | 74.82 | 74.23 | 74.64 | 10,514 | +0.47(+0.64%) |
Nov 17, 2022 | 73.52 | 74.22 | 73.22 | 74.16 | 12,229 | -0.41(-0.55%) |
Nov 16, 2022 | 75.25 | 75.25 | 74.54 | 74.58 | 17,330 | -1.30(-1.71%) |
Nov 15, 2022 | 76.25 | 76.62 | 75.42 | 75.87 | 26,969 | +0.90(+1.21%) |
Nov 14, 2022 | 74.87 | 76.18 | 74.87 | 74.97 | 18,799 | -0.21(-0.28%) |
Nov 11, 2022 | 75.91 | 76.86 | 75.10 | 75.18 | 41,418 | -0.27(-0.36%) |
Nov 10, 2022 | 74.65 | 75.48 | 74.05 | 75.45 | 52,768 | +3.45(+4.79%) |
Nov 09, 2022 | 73.86 | 74.05 | 71.83 | 72.00 | 24,446 | -2.51(-3.36%) |
Nov 08, 2022 | 74.61 | 75.16 | 73.78 | 74.51 | 44,074 | +0.06(+0.08%) |
Nov 07, 2022 | 74.47 | 74.68 | 73.69 | 74.45 | 11,952 | +0.36(+0.49%) |
Nov 04, 2022 | 74.72 | 74.88 | 73.09 | 74.08 | 31,039 | +0.62(+0.84%) |
Nov 03, 2022 | 73.09 | 74.07 | 72.73 | 73.47 | 25,190 | -0.08(-0.11%) |
Nov 02, 2022 | 75.89 | 73.52 | 73.54 | 29,267 | -2.71(-3.56%) | |
Nov 01, 2022 | 77.02 | 77.02 | 75.78 | 76.26 | 397,626 | +0.09(+0.12%) |
Oct 31, 2022 | 75.79 | 76.46 | 75.53 | 76.17 | 19,692 | +0.37(+0.49%) |
Oct 28, 2022 | 74.74 | 75.79 | 74.19 | 75.79 | 16,786 | +1.61(+2.17%) |
Oct 27, 2022 | 75.00 | 75.30 | 74.10 | 74.18 | 23,844 | +0.12(+0.16%) |
Oct 26, 2022 | 74.02 | 75.26 | 74.00 | 74.07 | 25,717 | +0.31(+0.43%) |
Oct 25, 2022 | 72.40 | 73.97 | 72.40 | 73.75 | 40,283 | +1.54(+2.14%) |
Oct 24, 2022 | 72.18 | 72.36 | 71.59 | 72.21 | 73,217 | +0.17(+0.23%) |
Oct 21, 2022 | 70.53 | 72.17 | 70.30 | 72.04 | 44,238 | +1.74(+2.47%) |
Oct 20, 2022 | 71.39 | 72.10 | 70.05 | 70.30 | 27,074 | -0.75(-1.05%) |
Oct 19, 2022 | 71.50 | 71.69 | 70.61 | 71.05 | 7,530 | -0.58(-0.81%) |
Oct 18, 2022 | 72.41 | 72.79 | 71.08 | 71.63 | 50,828 | +0.85(+1.19%) |
Oct 17, 2022 | 69.97 | 70.84 | 69.97 | 70.78 | 11,207 | +2.25(+3.28%) |
Oct 14, 2022 | 70.94 | 70.94 | 68.47 | 68.53 | 18,649 | -2.05(-2.91%) |
Oct 13, 2022 | 67.54 | 70.66 | 67.54 | 70.59 | 12,573 | +1.57(+2.28%) |
Oct 12, 2022 | 69.06 | 69.29 | 68.16 | 69.01 | 20,068 | +0.02(+0.03%) |
Oct 11, 2022 | 68.86 | 70.00 | 67.84 | 68.99 | 30,221 | -0.31(-0.45%) |
Oct 10, 2022 | 69.77 | 69.96 | 69.06 | 69.31 | 20,994 | -0.44(-0.63%) |
Oct 07, 2022 | 70.89 | 70.89 | 69.46 | 69.75 | 18,041 | -1.85(-2.59%) |
Oct 06, 2022 | 71.64 | 72.04 | 71.34 | 71.60 | 14,017 | -0.02(-0.02%) |
Oct 05, 2022 | 70.84 | 71.79 | 70.25 | 71.62 | 7,958 | +0.02(+0.03%) |
Oct 04, 2022 | 70.95 | 71.68 | 70.87 | 71.60 | 26,265 | +2.25(+3.25%) |