Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 77.73 | 78.37 | 77.43 | 78.36 | 1,135,551 | -0.02(-0.02%) |
Dec 29, 2022 | 77.97 | 79.00 | 77.97 | 78.38 | 914,321 | +0.92(+1.19%) |
Dec 28, 2022 | 78.21 | 78.71 | 77.26 | 77.46 | 966,125 | -0.72(-0.92%) |
Dec 27, 2022 | 77.34 | 78.77 | 77.15 | 78.18 | 1,574,430 | +0.85(+1.09%) |
Dec 23, 2022 | 75.68 | 77.38 | 75.54 | 77.33 | 1,228,883 | +1.65(+2.18%) |
Dec 22, 2022 | 75.12 | 75.70 | 74.05 | 75.68 | 1,306,351 | +0.01(+0.01%) |
Dec 21, 2022 | 75.37 | 76.15 | 75.23 | 75.67 | 1,018,745 | +0.92(+1.23%) |
Dec 20, 2022 | 73.83 | 74.93 | 73.58 | 74.75 | 1,557,433 | +1.15(+1.57%) |
Dec 19, 2022 | 73.55 | 74.65 | 72.76 | 73.60 | 1,548,259 | +0.17(+0.23%) |
Dec 16, 2022 | 73.70 | 74.45 | 72.82 | 73.42 | 3,864,584 | -1.21(-1.62%) |
Dec 15, 2022 | 75.79 | 76.45 | 74.26 | 74.63 | 1,892,777 | -2.37(-3.08%) |
Dec 14, 2022 | 76.58 | 78.02 | 76.53 | 77.00 | 2,756,214 | -0.05(-0.06%) |
Dec 13, 2022 | 76.16 | 77.74 | 76.16 | 77.05 | 3,984,049 | +2.52(+3.38%) |
Dec 12, 2022 | 72.20 | 74.74 | 71.81 | 74.53 | 2,172,140 | +2.51(+3.49%) |
Dec 09, 2022 | 71.89 | 72.74 | 71.49 | 72.01 | 1,218,876 | +0.04(+0.05%) |
Dec 08, 2022 | 72.19 | 72.50 | 71.75 | 71.98 | 1,205,011 | -0.06(-0.08%) |
Dec 07, 2022 | 72.22 | 72.83 | 71.84 | 72.03 | 1,702,264 | -0.44(-0.60%) |
Dec 06, 2022 | 73.50 | 73.96 | 71.80 | 72.47 | 1,985,994 | -1.02(-1.39%) |
Dec 05, 2022 | 73.90 | 74.68 | 73.05 | 73.49 | 1,067,170 | -1.38(-1.84%) |
Dec 02, 2022 | 75.21 | 75.58 | 74.39 | 74.87 | 1,538,052 | -1.15(-1.52%) |
Dec 01, 2022 | 75.97 | 76.56 | 75.45 | 76.02 | 1,692,610 | +0.10(+0.13%) |
Nov 30, 2022 | 74.73 | 76.17 | 73.59 | 75.93 | 2,295,430 | +0.95(+1.27%) |
Nov 29, 2022 | 74.39 | 75.37 | 74.37 | 74.98 | 1,276,315 | +0.58(+0.78%) |
Nov 28, 2022 | 74.87 | 75.26 | 74.20 | 74.39 | 991,470 | -0.95(-1.26%) |
Nov 25, 2022 | 74.43 | 75.49 | 74.23 | 75.35 | 401,842 | +0.91(+1.23%) |
Nov 23, 2022 | 74.33 | 74.72 | 73.97 | 74.43 | 752,009 | +0.09(+0.12%) |
Nov 22, 2022 | 73.22 | 74.39 | 73.11 | 74.35 | 899,806 | +1.46(+2.00%) |
Nov 21, 2022 | 73.40 | 73.41 | 72.45 | 72.89 | 991,287 | -0.60(-0.82%) |
Nov 18, 2022 | 73.39 | 74.03 | 73.10 | 73.49 | 1,244,178 | +0.92(+1.27%) |
Nov 17, 2022 | 71.78 | 72.70 | 70.75 | 72.57 | 938,814 | +0.05(+0.07%) |
Nov 16, 2022 | 73.03 | 73.26 | 71.92 | 72.52 | 1,377,543 | -0.78(-1.06%) |
Nov 15, 2022 | 73.67 | 74.11 | 72.49 | 73.30 | 1,582,037 | +0.58(+0.80%) |
Nov 14, 2022 | 73.38 | 74.13 | 72.72 | 72.72 | 1,238,267 | -1.07(-1.44%) |
Nov 11, 2022 | 72.25 | 74.21 | 71.90 | 73.79 | 1,700,248 | +2.28(+3.20%) |
Nov 10, 2022 | 72.13 | 72.49 | 71.00 | 71.50 | 1,539,405 | +1.67(+2.39%) |
Nov 09, 2022 | 69.86 | 71.02 | 69.40 | 69.83 | 1,273,243 | -0.70(-1.00%) |
Nov 08, 2022 | 69.49 | 71.55 | 69.44 | 70.54 | 1,250,553 | +1.18(+1.70%) |
Nov 07, 2022 | 68.96 | 69.45 | 68.17 | 69.36 | 1,381,322 | +0.61(+0.89%) |
Nov 04, 2022 | 68.58 | 69.15 | 67.44 | 68.75 | 987,131 | +1.03(+1.52%) |
Nov 03, 2022 | 67.23 | 67.95 | 66.39 | 67.72 | 1,207,200 | -0.47(-0.68%) |
Nov 02, 2022 | 69.04 | 68.13 | 68.19 | 1,344,033 | -1.40(-2.01%) | |
Nov 01, 2022 | 69.73 | 70.20 | 69.24 | 69.59 | 1,061,939 | +0.33(+0.48%) |
Oct 31, 2022 | 68.76 | 69.44 | 68.34 | 69.25 | 1,811,468 | +0.15(+0.22%) |
Oct 28, 2022 | 67.73 | 69.33 | 67.65 | 69.10 | 1,558,007 | +1.37(+2.02%) |
Oct 27, 2022 | 68.45 | 68.94 | 67.60 | 67.73 | 1,360,324 | -0.23(-0.34%) |
Oct 26, 2022 | 68.54 | 68.82 | 67.65 | 67.96 | 1,948,421 | -0.30(-0.45%) |
Oct 25, 2022 | 67.56 | 68.53 | 67.19 | 68.26 | 1,392,618 | +0.35(+0.52%) |
Oct 24, 2022 | 67.18 | 68.19 | 66.86 | 67.91 | 1,655,335 | +1.10(+1.65%) |
Oct 21, 2022 | 64.74 | 66.89 | 64.58 | 66.81 | 2,289,051 | +2.10(+3.25%) |
Oct 20, 2022 | 65.29 | 66.25 | 64.19 | 64.70 | 1,615,428 | -0.42(-0.64%) |
Oct 19, 2022 | 67.59 | 67.59 | 64.31 | 65.12 | 3,658,209 | -0.83(-1.26%) |
Oct 18, 2022 | 66.76 | 67.44 | 65.04 | 65.95 | 3,125,284 | +1.68(+2.61%) |
Oct 17, 2022 | 64.33 | 65.27 | 63.82 | 64.28 | 2,078,347 | +0.81(+1.28%) |
Oct 14, 2022 | 64.97 | 65.62 | 63.20 | 63.47 | 1,564,883 | -1.14(-1.77%) |
Oct 13, 2022 | 61.76 | 64.97 | 61.03 | 64.61 | 1,733,340 | +2.08(+3.32%) |
Oct 12, 2022 | 61.56 | 63.04 | 61.28 | 62.53 | 1,622,283 | +0.89(+1.44%) |
Oct 11, 2022 | 61.70 | 62.81 | 61.06 | 61.65 | 1,402,309 | -0.05(-0.08%) |
Oct 10, 2022 | 62.34 | 62.38 | 61.01 | 61.70 | 820,919 | -0.17(-0.28%) |
Oct 07, 2022 | 62.01 | 62.39 | 61.36 | 61.87 | 1,390,876 | -0.77(-1.23%) |
Oct 06, 2022 | 62.99 | 63.45 | 62.30 | 62.64 | 1,403,288 | -0.49(-0.77%) |
Oct 05, 2022 | 62.59 | 63.40 | 62.02 | 63.12 | 1,334,781 | -0.54(-0.85%) |
Oct 04, 2022 | 61.54 | 63.75 | 61.04 | 63.67 | 2,161,616 | +3.15(+5.21%) |