Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.67 | 71.56 | 70.50 | 71.50 | 459,272 | -0.04(-0.05%) |
Dec 29, 2022 | 70.44 | 71.91 | 70.02 | 71.54 | 424,229 | +1.52(+2.17%) |
Dec 28, 2022 | 71.27 | 71.95 | 70.00 | 70.02 | 516,349 | -1.13(-1.59%) |
Dec 27, 2022 | 71.20 | 71.77 | 70.42 | 71.15 | 384,285 | +0.09(+0.12%) |
Dec 23, 2022 | 69.41 | 71.11 | 69.31 | 71.06 | 507,789 | +1.38(+1.99%) |
Dec 22, 2022 | 70.04 | 70.53 | 68.80 | 69.68 | 612,121 | -1.17(-1.65%) |
Dec 21, 2022 | 70.16 | 71.23 | 70.02 | 70.85 | 725,236 | +1.38(+1.99%) |
Dec 20, 2022 | 69.44 | 69.64 | 68.24 | 69.46 | 970,110 | -0.33(-0.47%) |
Dec 19, 2022 | 70.63 | 70.82 | 69.58 | 69.79 | 926,477 | -0.99(-1.40%) |
Dec 16, 2022 | 70.46 | 71.72 | 70.28 | 70.78 | 2,018,187 | -0.24(-0.34%) |
Dec 15, 2022 | 71.90 | 72.00 | 70.49 | 71.02 | 1,099,846 | -2.18(-2.98%) |
Dec 14, 2022 | 73.42 | 74.75 | 72.35 | 73.20 | 1,113,710 | -0.45(-0.60%) |
Dec 13, 2022 | 75.22 | 75.95 | 73.14 | 73.65 | 929,053 | +1.09(+1.51%) |
Dec 12, 2022 | 70.76 | 72.57 | 70.42 | 72.55 | 813,438 | +1.85(+2.62%) |
Dec 09, 2022 | 70.33 | 71.53 | 69.88 | 70.70 | 539,176 | +0.00(+0.00%) |
Dec 08, 2022 | 71.68 | 71.98 | 70.33 | 70.70 | 745,415 | -0.85(-1.19%) |
Dec 07, 2022 | 71.23 | 72.78 | 71.23 | 71.56 | 740,180 | +0.04(+0.05%) |
Dec 06, 2022 | 72.87 | 73.00 | 70.74 | 71.52 | 827,506 | -1.66(-2.26%) |
Dec 05, 2022 | 74.34 | 74.34 | 72.90 | 73.17 | 581,539 | -1.86(-2.48%) |
Dec 02, 2022 | 75.41 | 75.52 | 73.95 | 75.03 | 451,103 | -0.97(-1.27%) |
Dec 01, 2022 | 76.84 | 77.32 | 74.91 | 76.00 | 764,459 | -0.29(-0.38%) |
Nov 30, 2022 | 74.06 | 76.97 | 72.80 | 76.29 | 2,010,012 | +2.49(+3.37%) |
Nov 29, 2022 | 73.64 | 74.39 | 73.28 | 73.80 | 650,207 | +0.17(+0.24%) |
Nov 28, 2022 | 74.57 | 74.84 | 73.40 | 73.63 | 624,683 | -1.72(-2.29%) |
Nov 25, 2022 | 74.58 | 75.38 | 74.55 | 75.35 | 220,501 | +0.65(+0.87%) |
Nov 23, 2022 | 74.16 | 75.19 | 73.81 | 74.70 | 617,825 | +0.46(+0.63%) |
Nov 22, 2022 | 72.67 | 74.31 | 72.46 | 74.24 | 560,953 | +1.81(+2.50%) |
Nov 21, 2022 | 72.30 | 72.96 | 71.77 | 72.43 | 570,993 | -0.28(-0.38%) |
Nov 18, 2022 | 73.87 | 74.29 | 71.72 | 72.71 | 925,310 | -0.09(-0.12%) |
Nov 17, 2022 | 73.02 | 73.19 | 71.87 | 72.79 | 746,571 | -1.24(-1.68%) |
Nov 16, 2022 | 74.81 | 75.45 | 73.51 | 74.04 | 656,104 | -1.08(-1.44%) |
Nov 15, 2022 | 76.67 | 77.08 | 74.85 | 75.11 | 871,279 | -0.42(-0.56%) |
Nov 14, 2022 | 77.40 | 77.78 | 75.52 | 75.54 | 868,815 | -2.32(-2.98%) |
Nov 11, 2022 | 77.40 | 78.92 | 76.78 | 77.86 | 873,488 | +1.21(+1.58%) |
Nov 10, 2022 | 73.22 | 76.79 | 73.22 | 76.65 | 1,194,667 | +5.28(+7.39%) |
Nov 09, 2022 | 71.93 | 72.84 | 71.29 | 71.37 | 824,024 | -1.05(-1.45%) |
Nov 08, 2022 | 72.98 | 74.57 | 71.91 | 72.42 | 1,101,173 | -0.16(-0.23%) |
Nov 07, 2022 | 71.34 | 72.61 | 70.31 | 72.58 | 1,079,500 | +0.71(+0.99%) |
Nov 04, 2022 | 70.08 | 72.06 | 68.65 | 71.87 | 1,328,340 | +2.74(+3.97%) |
Nov 03, 2022 | 72.18 | 72.35 | 69.10 | 69.12 | 1,714,504 | -4.07(-5.57%) |
Nov 02, 2022 | 74.22 | 75.46 | 72.88 | 73.20 | 2,029,693 | -1.27(-1.71%) |
Nov 01, 2022 | 74.26 | 75.21 | 73.93 | 74.47 | 1,285,961 | +0.84(+1.14%) |
Oct 31, 2022 | 74.35 | 75.05 | 73.24 | 73.63 | 1,622,922 | -1.25(-1.67%) |
Oct 28, 2022 | 72.19 | 74.99 | 71.62 | 74.88 | 940,247 | +2.88(+4.00%) |
Oct 27, 2022 | 71.98 | 72.83 | 71.49 | 72.00 | 1,137,803 | +0.12(+0.16%) |
Oct 26, 2022 | 72.28 | 73.92 | 71.20 | 71.89 | 1,397,515 | -0.10(-0.13%) |
Oct 25, 2022 | 69.30 | 71.99 | 68.81 | 71.98 | 1,973,084 | +2.43(+3.49%) |
Oct 24, 2022 | 70.57 | 71.96 | 69.34 | 69.56 | 2,008,621 | -0.75(-1.07%) |
Oct 21, 2022 | 62.98 | 70.65 | 62.98 | 70.31 | 5,894,419 | -6.58(-8.55%) |
Oct 20, 2022 | 77.71 | 79.98 | 76.71 | 76.89 | 1,992,039 | -0.95(-1.22%) |
Oct 19, 2022 | 79.08 | 79.23 | 77.26 | 77.84 | 956,090 | -1.73(-2.18%) |
Oct 18, 2022 | 80.09 | 80.56 | 78.42 | 79.57 | 1,249,152 | +0.61(+0.77%) |
Oct 17, 2022 | 79.78 | 80.00 | 78.31 | 78.97 | 1,625,004 | +0.96(+1.23%) |
Oct 14, 2022 | 79.78 | 79.78 | 77.53 | 78.00 | 1,468,419 | -1.03(-1.30%) |
Oct 13, 2022 | 75.75 | 80.59 | 74.68 | 79.03 | 1,263,565 | +1.70(+2.20%) |
Oct 12, 2022 | 77.30 | 78.00 | 76.41 | 77.33 | 1,004,170 | +0.78(+1.02%) |
Oct 11, 2022 | 75.38 | 76.62 | 74.63 | 76.55 | 1,342,947 | +0.99(+1.31%) |
Oct 10, 2022 | 75.12 | 76.19 | 74.46 | 75.56 | 1,026,760 | +0.92(+1.24%) |
Oct 07, 2022 | 75.83 | 75.83 | 74.02 | 74.63 | 1,244,762 | -2.00(-2.61%) |
Oct 06, 2022 | 76.29 | 76.84 | 75.17 | 76.64 | 1,097,180 | -0.08(-0.10%) |
Oct 05, 2022 | 75.95 | 77.19 | 75.00 | 76.71 | 969,112 | -0.33(-0.42%) |
Oct 04, 2022 | 75.59 | 77.16 | 75.37 | 77.04 | 920,424 | +2.91(+3.92%) |