Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 69.80 | 70.79 | 69.55 | 70.66 | 201,916 | -0.23(-0.32%) |
Dec 29, 2022 | 70.23 | 71.71 | 70.23 | 70.89 | 190,611 | +1.83(+2.65%) |
Dec 28, 2022 | 70.37 | 71.57 | 69.03 | 69.06 | 202,167 | -1.81(-2.56%) |
Dec 27, 2022 | 70.74 | 71.25 | 69.93 | 70.87 | 166,752 | -0.13(-0.18%) |
Dec 23, 2022 | 70.95 | 71.46 | 70.23 | 71.00 | 239,004 | -0.34(-0.48%) |
Dec 22, 2022 | 71.07 | 71.66 | 69.57 | 71.34 | 316,667 | -1.29(-1.78%) |
Dec 21, 2022 | 71.65 | 73.31 | 71.65 | 72.63 | 255,392 | +1.67(+2.36%) |
Dec 20, 2022 | 70.29 | 72.35 | 69.66 | 70.96 | 282,772 | -0.09(-0.12%) |
Dec 19, 2022 | 70.74 | 71.28 | 69.61 | 71.05 | 391,326 | +0.37(+0.53%) |
Dec 16, 2022 | 70.98 | 72.15 | 69.66 | 70.67 | 695,230 | -1.09(-1.52%) |
Dec 15, 2022 | 73.05 | 73.23 | 71.09 | 71.77 | 265,581 | -2.66(-3.57%) |
Dec 14, 2022 | 76.49 | 77.05 | 74.06 | 74.43 | 238,926 | -2.23(-2.90%) |
Dec 13, 2022 | 79.04 | 79.95 | 75.65 | 76.65 | 268,687 | +1.01(+1.33%) |
Dec 12, 2022 | 74.76 | 75.83 | 74.19 | 75.65 | 205,686 | +0.95(+1.27%) |
Dec 09, 2022 | 74.65 | 75.73 | 73.94 | 74.70 | 271,358 | -0.15(-0.20%) |
Dec 08, 2022 | 73.02 | 74.93 | 73.02 | 74.85 | 329,753 | +2.27(+3.12%) |
Dec 07, 2022 | 71.93 | 73.29 | 71.59 | 72.58 | 358,988 | +0.20(+0.27%) |
Dec 06, 2022 | 74.94 | 74.98 | 71.40 | 72.39 | 524,555 | -2.55(-3.41%) |
Dec 05, 2022 | 77.16 | 77.22 | 74.34 | 74.94 | 577,705 | -2.93(-3.76%) |
Dec 02, 2022 | 76.84 | 78.22 | 76.59 | 77.87 | 343,615 | -1.16(-1.47%) |
Dec 01, 2022 | 80.18 | 80.52 | 77.67 | 79.03 | 462,682 | -0.27(-0.34%) |
Nov 30, 2022 | 75.77 | 79.59 | 74.92 | 79.29 | 666,459 | +3.67(+4.85%) |
Nov 29, 2022 | 74.94 | 76.42 | 73.47 | 75.63 | 366,155 | +0.69(+0.92%) |
Nov 28, 2022 | 75.79 | 76.66 | 74.68 | 74.94 | 323,661 | -1.68(-2.19%) |
Nov 25, 2022 | 76.18 | 77.07 | 76.18 | 76.62 | 120,324 | -0.39(-0.51%) |
Nov 23, 2022 | 74.99 | 77.04 | 74.80 | 77.01 | 278,535 | +1.82(+2.42%) |
Nov 22, 2022 | 73.94 | 75.30 | 72.88 | 75.20 | 315,010 | +2.02(+2.75%) |
Nov 21, 2022 | 74.89 | 75.99 | 73.13 | 73.18 | 365,727 | -4.20(-5.42%) |
Nov 18, 2022 | 78.59 | 78.65 | 76.59 | 77.38 | 318,197 | +0.01(+0.01%) |
Nov 17, 2022 | 76.45 | 78.99 | 75.18 | 77.37 | 432,522 | -0.83(-1.06%) |
Nov 16, 2022 | 78.01 | 78.87 | 76.63 | 78.19 | 738,181 | -1.36(-1.71%) |
Nov 15, 2022 | 78.07 | 79.98 | 77.02 | 79.55 | 466,322 | +4.16(+5.52%) |
Nov 14, 2022 | 76.23 | 77.02 | 74.48 | 75.39 | 410,264 | -1.28(-1.67%) |
Nov 11, 2022 | 75.42 | 77.21 | 73.59 | 76.67 | 462,163 | +1.13(+1.50%) |
Nov 10, 2022 | 72.62 | 75.61 | 71.77 | 75.54 | 341,523 | +6.79(+9.88%) |
Nov 09, 2022 | 69.34 | 69.90 | 68.72 | 68.75 | 405,543 | -1.86(-2.63%) |
Nov 08, 2022 | 68.87 | 70.97 | 68.52 | 70.61 | 563,737 | +2.22(+3.25%) |
Nov 07, 2022 | 65.36 | 68.38 | 64.98 | 68.38 | 891,609 | +3.37(+5.19%) |
Nov 04, 2022 | 63.15 | 65.29 | 62.56 | 65.01 | 556,417 | +3.98(+6.52%) |
Nov 03, 2022 | 61.25 | 63.79 | 58.15 | 61.03 | 1,059,393 | -4.20(-6.43%) |
Nov 02, 2022 | 66.16 | 68.16 | 65.14 | 65.23 | 633,610 | -1.18(-1.78%) |
Nov 01, 2022 | 67.05 | 68.12 | 66.15 | 66.41 | 618,780 | +0.84(+1.27%) |
Oct 31, 2022 | 65.42 | 66.24 | 63.94 | 65.57 | 415,005 | -0.62(-0.94%) |
Oct 28, 2022 | 64.47 | 66.27 | 64.47 | 66.19 | 360,385 | +2.02(+3.14%) |
Oct 27, 2022 | 65.77 | 66.03 | 63.87 | 64.18 | 268,640 | -0.83(-1.27%) |
Oct 26, 2022 | 64.90 | 66.55 | 64.17 | 65.00 | 215,373 | -0.59(-0.90%) |
Oct 25, 2022 | 64.56 | 66.35 | 64.52 | 65.59 | 209,523 | +1.21(+1.88%) |
Oct 24, 2022 | 64.39 | 65.01 | 63.16 | 64.38 | 190,924 | +0.11(+0.17%) |
Oct 21, 2022 | 62.91 | 64.48 | 62.00 | 64.27 | 326,489 | +1.85(+2.96%) |
Oct 20, 2022 | 62.38 | 64.06 | 62.04 | 62.43 | 248,474 | +0.25(+0.40%) |
Oct 19, 2022 | 62.47 | 63.25 | 61.53 | 62.18 | 359,954 | -0.98(-1.56%) |
Oct 18, 2022 | 65.40 | 65.99 | 62.38 | 63.16 | 320,403 | -0.22(-0.34%) |
Oct 17, 2022 | 63.37 | 63.78 | 62.18 | 63.38 | 444,529 | +1.46(+2.37%) |
Oct 14, 2022 | 64.84 | 64.84 | 61.81 | 61.92 | 354,988 | -2.37(-3.69%) |
Oct 13, 2022 | 59.47 | 64.67 | 58.98 | 64.28 | 488,007 | +2.58(+4.17%) |
Oct 12, 2022 | 62.08 | 62.47 | 61.14 | 61.71 | 346,529 | -0.12(-0.19%) |
Oct 11, 2022 | 61.98 | 62.46 | 60.75 | 61.83 | 456,349 | -0.98(-1.56%) |
Oct 10, 2022 | 64.38 | 64.38 | 61.43 | 62.81 | 308,971 | -1.68(-2.61%) |
Oct 07, 2022 | 66.84 | 67.40 | 64.02 | 64.49 | 348,793 | -4.09(-5.96%) |
Oct 06, 2022 | 67.76 | 69.15 | 67.76 | 68.58 | 306,990 | +0.44(+0.65%) |
Oct 05, 2022 | 65.86 | 68.47 | 65.65 | 68.14 | 266,959 | +1.38(+2.06%) |
Oct 04, 2022 | 66.91 | 67.34 | 66.26 | 66.76 | 400,320 | +1.44(+2.20%) |