Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 75.64 | 75.94 | 74.62 | 75.38 | 1,486,626 | -0.97(-1.27%) |
Dec 29, 2022 | 75.98 | 76.73 | 75.23 | 76.35 | 1,709,602 | +1.01(+1.33%) |
Dec 28, 2022 | 76.75 | 77.72 | 75.21 | 75.35 | 1,803,140 | -1.59(-2.06%) |
Dec 27, 2022 | 76.42 | 77.02 | 75.95 | 76.93 | 1,659,999 | +0.48(+0.63%) |
Dec 23, 2022 | 75.62 | 76.55 | 74.85 | 76.45 | 1,513,398 | +0.84(+1.11%) |
Dec 22, 2022 | 74.72 | 75.73 | 74.09 | 75.62 | 2,200,285 | -0.16(-0.21%) |
Dec 21, 2022 | 75.57 | 76.13 | 75.00 | 75.78 | 1,926,918 | +1.31(+1.75%) |
Dec 20, 2022 | 74.00 | 74.98 | 73.59 | 74.47 | 2,471,356 | -0.53(-0.70%) |
Dec 19, 2022 | 75.14 | 76.11 | 74.57 | 75.00 | 2,459,984 | +0.30(+0.40%) |
Dec 16, 2022 | 75.21 | 76.25 | 74.13 | 74.70 | 4,357,566 | -1.22(-1.61%) |
Dec 15, 2022 | 75.16 | 76.08 | 74.45 | 75.92 | 3,855,262 | -0.04(-0.05%) |
Dec 14, 2022 | 76.08 | 77.73 | 75.54 | 75.96 | 4,593,731 | -3.05(-3.87%) |
Dec 13, 2022 | 80.00 | 80.30 | 77.89 | 79.01 | 3,436,425 | +1.50(+1.94%) |
Dec 12, 2022 | 76.28 | 77.75 | 75.82 | 77.51 | 2,980,134 | +1.45(+1.90%) |
Dec 09, 2022 | 76.69 | 77.47 | 75.82 | 76.06 | 2,627,807 | -1.48(-1.91%) |
Dec 08, 2022 | 75.95 | 77.97 | 75.35 | 77.54 | 3,340,613 | +1.89(+2.49%) |
Dec 07, 2022 | 76.82 | 78.23 | 75.40 | 75.65 | 3,987,536 | -1.78(-2.29%) |
Dec 06, 2022 | 78.26 | 78.67 | 76.92 | 77.43 | 3,890,352 | -0.97(-1.23%) |
Dec 05, 2022 | 79.82 | 80.74 | 77.97 | 78.39 | 4,100,427 | -2.12(-2.63%) |
Dec 02, 2022 | 79.42 | 81.01 | 78.94 | 80.51 | 2,896,894 | +0.12(+0.15%) |
Dec 01, 2022 | 79.49 | 80.66 | 78.93 | 80.39 | 3,606,959 | +1.09(+1.37%) |
Nov 30, 2022 | 78.18 | 79.63 | 77.44 | 79.30 | 6,666,608 | +1.06(+1.35%) |
Nov 29, 2022 | 76.43 | 78.58 | 76.28 | 78.24 | 4,380,567 | +1.92(+2.52%) |
Nov 28, 2022 | 75.46 | 76.74 | 75.44 | 76.32 | 4,362,752 | +0.80(+1.06%) |
Nov 25, 2022 | 76.47 | 77.44 | 75.40 | 75.52 | 2,520,974 | -1.08(-1.41%) |
Nov 23, 2022 | 74.37 | 76.60 | 74.18 | 76.60 | 6,745,100 | +2.33(+3.14%) |
Nov 22, 2022 | 71.77 | 74.34 | 70.66 | 74.27 | 18,916,696 | +8.41(+12.78%) |
Nov 21, 2022 | 66.41 | 66.48 | 64.48 | 65.85 | 4,326,050 | -1.13(-1.69%) |
Nov 18, 2022 | 66.19 | 67.11 | 65.81 | 66.99 | 3,513,718 | +1.88(+2.88%) |
Nov 17, 2022 | 63.42 | 65.15 | 62.66 | 65.11 | 3,603,045 | +0.85(+1.32%) |
Nov 16, 2022 | 67.04 | 67.04 | 64.25 | 64.26 | 4,813,902 | -6.02(-8.57%) |
Nov 15, 2022 | 70.78 | 72.03 | 69.68 | 70.29 | 2,449,574 | +1.25(+1.80%) |
Nov 14, 2022 | 68.96 | 70.27 | 68.92 | 69.04 | 2,658,900 | -0.27(-0.39%) |
Nov 11, 2022 | 67.07 | 70.14 | 66.88 | 69.31 | 2,582,069 | +2.34(+3.50%) |
Nov 10, 2022 | 65.63 | 68.16 | 65.25 | 66.97 | 2,854,367 | +4.40(+7.03%) |
Nov 09, 2022 | 63.11 | 64.27 | 62.50 | 62.57 | 2,300,013 | -1.41(-2.21%) |
Nov 08, 2022 | 64.42 | 65.70 | 63.01 | 63.98 | 2,062,705 | +0.15(+0.23%) |
Nov 07, 2022 | 64.07 | 64.57 | 62.65 | 63.83 | 2,128,115 | +0.43(+0.67%) |
Nov 04, 2022 | 63.50 | 64.66 | 62.13 | 63.41 | 2,266,317 | +1.05(+1.68%) |
Nov 03, 2022 | 60.78 | 62.89 | 60.45 | 62.36 | 2,800,768 | +0.99(+1.61%) |
Nov 02, 2022 | 63.82 | 64.36 | 61.33 | 61.37 | 3,467,390 | -2.67(-4.17%) |
Nov 01, 2022 | 64.59 | 65.05 | 63.32 | 64.04 | 3,364,505 | +0.44(+0.69%) |
Oct 31, 2022 | 63.17 | 64.44 | 62.55 | 63.60 | 4,667,008 | +0.06(+0.09%) |
Oct 28, 2022 | 61.25 | 63.64 | 61.11 | 63.55 | 2,521,906 | +2.33(+3.81%) |
Oct 27, 2022 | 61.76 | 61.99 | 60.56 | 61.21 | 2,636,346 | -0.14(-0.23%) |
Oct 26, 2022 | 61.29 | 62.73 | 60.59 | 61.35 | 2,517,604 | +0.28(+0.46%) |
Oct 25, 2022 | 59.72 | 61.17 | 59.57 | 61.07 | 2,798,704 | +1.76(+2.96%) |
Oct 24, 2022 | 59.71 | 60.41 | 58.73 | 59.32 | 3,026,382 | +0.03(+0.05%) |
Oct 21, 2022 | 58.16 | 59.72 | 57.50 | 59.29 | 2,504,971 | +0.86(+1.46%) |
Oct 20, 2022 | 59.30 | 60.80 | 58.12 | 58.43 | 2,044,424 | -0.83(-1.40%) |
Oct 19, 2022 | 59.77 | 60.78 | 58.73 | 59.26 | 4,177,572 | -2.62(-4.24%) |
Oct 18, 2022 | 62.56 | 63.87 | 61.24 | 61.88 | 2,495,672 | +0.90(+1.48%) |
Oct 17, 2022 | 60.06 | 61.74 | 59.84 | 60.98 | 2,997,179 | +2.08(+3.54%) |
Oct 14, 2022 | 60.71 | 61.08 | 58.62 | 58.90 | 1,886,520 | -1.08(-1.80%) |
Oct 13, 2022 | 57.45 | 60.43 | 56.51 | 59.98 | 2,940,508 | +1.22(+2.07%) |
Oct 12, 2022 | 59.32 | 59.64 | 58.62 | 58.76 | 1,787,614 | -0.60(-1.02%) |
Oct 11, 2022 | 59.01 | 60.80 | 58.83 | 59.36 | 2,585,127 | +0.47(+0.81%) |
Oct 10, 2022 | 60.17 | 60.26 | 58.03 | 58.89 | 2,179,489 | -1.11(-1.84%) |
Oct 07, 2022 | 60.92 | 61.16 | 59.67 | 59.99 | 2,020,457 | -2.12(-3.41%) |
Oct 06, 2022 | 62.99 | 63.22 | 62.01 | 62.11 | 1,906,812 | -1.01(-1.61%) |
Oct 05, 2022 | 61.53 | 63.76 | 61.53 | 63.13 | 3,149,144 | +0.46(+0.74%) |
Oct 04, 2022 | 60.55 | 62.88 | 60.55 | 62.66 | 2,676,047 | +3.47(+5.86%) |