Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.63 | 70.71 | 69.58 | 70.41 | 423,391 | -0.76(-1.06%) |
Dec 29, 2022 | 71.43 | 71.65 | 70.93 | 71.17 | 565,601 | +0.14(+0.19%) |
Dec 28, 2022 | 72.23 | 72.36 | 70.96 | 71.03 | 285,669 | -1.13(-1.57%) |
Dec 27, 2022 | 72.71 | 73.47 | 71.90 | 72.16 | 320,486 | -0.23(-0.31%) |
Dec 23, 2022 | 71.29 | 72.47 | 71.29 | 72.39 | 335,004 | +0.72(+1.00%) |
Dec 22, 2022 | 72.97 | 72.97 | 71.31 | 71.67 | 328,580 | -1.86(-2.53%) |
Dec 21, 2022 | 72.95 | 74.23 | 72.95 | 73.53 | 281,620 | +1.02(+1.41%) |
Dec 20, 2022 | 72.79 | 73.32 | 72.43 | 72.51 | 309,214 | -0.18(-0.24%) |
Dec 19, 2022 | 74.47 | 74.92 | 72.21 | 72.68 | 291,514 | -1.87(-2.51%) |
Dec 16, 2022 | 73.79 | 75.32 | 73.34 | 74.55 | 1,066,046 | -0.17(-0.22%) |
Dec 15, 2022 | 76.02 | 76.25 | 74.50 | 74.72 | 519,164 | -2.27(-2.95%) |
Dec 14, 2022 | 77.20 | 77.98 | 75.94 | 76.99 | 416,559 | -0.40(-0.52%) |
Dec 13, 2022 | 78.39 | 78.94 | 76.92 | 77.39 | 591,731 | +1.46(+1.93%) |
Dec 12, 2022 | 76.19 | 76.23 | 75.14 | 75.93 | 348,132 | +0.23(+0.30%) |
Dec 09, 2022 | 75.26 | 76.07 | 75.12 | 75.70 | 370,804 | +0.24(+0.31%) |
Dec 08, 2022 | 76.43 | 76.73 | 74.87 | 75.47 | 339,610 | -0.26(-0.34%) |
Dec 07, 2022 | 76.17 | 76.69 | 75.52 | 75.72 | 298,910 | -0.44(-0.58%) |
Dec 06, 2022 | 76.91 | 77.27 | 75.39 | 76.16 | 350,117 | -0.57(-0.74%) |
Dec 05, 2022 | 77.74 | 77.88 | 76.17 | 76.73 | 454,196 | -2.24(-2.84%) |
Dec 02, 2022 | 77.67 | 79.76 | 77.67 | 78.98 | 280,233 | +0.41(+0.53%) |
Dec 01, 2022 | 79.33 | 80.04 | 77.99 | 78.56 | 301,268 | -0.39(-0.50%) |
Nov 30, 2022 | 76.64 | 79.01 | 76.23 | 78.96 | 274,873 | +1.99(+2.58%) |
Nov 29, 2022 | 76.71 | 77.34 | 76.66 | 76.97 | 174,511 | +0.26(+0.33%) |
Nov 28, 2022 | 76.94 | 77.48 | 76.47 | 76.71 | 278,460 | -1.64(-2.10%) |
Nov 25, 2022 | 77.90 | 78.48 | 77.66 | 78.36 | 110,776 | +0.30(+0.39%) |
Nov 23, 2022 | 76.87 | 78.36 | 76.87 | 78.05 | 188,361 | +0.83(+1.07%) |
Nov 22, 2022 | 76.11 | 77.44 | 75.96 | 77.23 | 219,794 | +1.53(+2.03%) |
Nov 21, 2022 | 75.52 | 76.65 | 75.35 | 75.69 | 303,152 | -0.19(-0.25%) |
Nov 18, 2022 | 75.24 | 75.90 | 74.28 | 75.88 | 385,592 | +1.79(+2.42%) |
Nov 17, 2022 | 73.36 | 74.20 | 72.30 | 74.09 | 256,763 | -0.22(-0.29%) |
Nov 16, 2022 | 74.30 | 74.91 | 73.84 | 74.31 | 296,483 | -0.44(-0.59%) |
Nov 15, 2022 | 75.77 | 76.04 | 73.78 | 74.75 | 363,351 | +0.18(+0.24%) |
Nov 14, 2022 | 73.19 | 75.89 | 72.93 | 74.57 | 413,566 | +0.67(+0.90%) |
Nov 11, 2022 | 73.74 | 74.90 | 73.74 | 73.90 | 474,124 | +0.46(+0.63%) |
Nov 10, 2022 | 72.57 | 73.95 | 72.57 | 73.44 | 331,098 | +2.91(+4.13%) |
Nov 09, 2022 | 71.09 | 71.93 | 70.10 | 70.53 | 350,148 | -1.13(-1.58%) |
Nov 08, 2022 | 70.58 | 72.38 | 70.53 | 71.66 | 423,742 | +1.44(+2.04%) |
Nov 07, 2022 | 69.61 | 70.44 | 68.88 | 70.23 | 310,452 | +1.30(+1.88%) |
Nov 04, 2022 | 68.33 | 69.97 | 67.32 | 68.93 | 293,465 | +1.84(+2.74%) |
Nov 03, 2022 | 65.40 | 67.48 | 65.27 | 67.09 | 252,695 | +0.56(+0.84%) |
Nov 02, 2022 | 68.94 | 66.53 | 66.53 | 460,600 | -2.55(-3.69%) | |
Nov 01, 2022 | 69.47 | 69.47 | 67.91 | 69.08 | 284,426 | +0.54(+0.79%) |
Oct 31, 2022 | 68.47 | 69.47 | 68.09 | 68.53 | 518,620 | +0.02(+0.03%) |
Oct 28, 2022 | 67.11 | 68.75 | 66.97 | 68.52 | 224,448 | +1.50(+2.24%) |
Oct 27, 2022 | 66.82 | 67.92 | 66.70 | 67.01 | 136,746 | +0.57(+0.86%) |
Oct 26, 2022 | 66.87 | 67.74 | 65.48 | 66.44 | 171,662 | +0.32(+0.49%) |
Oct 25, 2022 | 64.31 | 66.31 | 64.31 | 66.12 | 210,535 | +1.84(+2.86%) |
Oct 24, 2022 | 64.54 | 64.91 | 63.81 | 64.28 | 239,037 | +0.26(+0.40%) |
Oct 21, 2022 | 61.99 | 64.51 | 61.99 | 64.02 | 331,371 | +2.35(+3.81%) |
Oct 20, 2022 | 63.56 | 64.45 | 61.17 | 61.67 | 299,723 | -2.27(-3.55%) |
Oct 19, 2022 | 65.29 | 66.36 | 63.55 | 63.94 | 275,544 | -2.35(-3.54%) |
Oct 18, 2022 | 66.55 | 66.66 | 65.29 | 66.29 | 293,142 | +1.33(+2.04%) |
Oct 17, 2022 | 64.44 | 65.25 | 63.91 | 64.97 | 265,094 | +1.84(+2.91%) |
Oct 14, 2022 | 64.76 | 64.92 | 63.01 | 63.13 | 227,372 | -0.92(-1.44%) |
Oct 13, 2022 | 61.67 | 64.75 | 61.05 | 64.05 | 227,555 | +1.13(+1.80%) |
Oct 12, 2022 | 63.76 | 63.76 | 62.65 | 62.92 | 239,598 | -0.54(-0.85%) |
Oct 11, 2022 | 62.85 | 64.77 | 62.85 | 63.46 | 297,416 | +0.17(+0.26%) |
Oct 10, 2022 | 63.91 | 64.00 | 62.80 | 63.29 | 208,655 | -0.24(-0.37%) |
Oct 07, 2022 | 65.61 | 65.94 | 63.25 | 63.53 | 282,594 | -2.55(-3.85%) |
Oct 06, 2022 | 65.09 | 66.60 | 65.09 | 66.08 | 293,466 | +0.45(+0.69%) |
Oct 05, 2022 | 63.52 | 65.93 | 63.52 | 65.62 | 255,505 | +0.75(+1.15%) |
Oct 04, 2022 | 63.79 | 65.27 | 63.79 | 64.88 | 356,019 | +2.24(+3.58%) |