Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 71.61 | 72.27 | 70.97 | 71.72 | 1,549,248 | -0.75(-1.04%) |
Dec 29, 2022 | 69.58 | 72.94 | 69.48 | 72.47 | 1,588,945 | +3.56(+5.17%) |
Dec 28, 2022 | 71.09 | 71.71 | 68.89 | 68.91 | 1,283,413 | -2.13(-3.00%) |
Dec 27, 2022 | 70.59 | 71.27 | 69.93 | 71.04 | 1,181,619 | +0.45(+0.64%) |
Dec 23, 2022 | 69.97 | 70.78 | 69.31 | 70.59 | 933,434 | +0.62(+0.89%) |
Dec 22, 2022 | 69.03 | 70.03 | 68.04 | 69.97 | 2,020,054 | +0.02(+0.03%) |
Dec 21, 2022 | 71.51 | 72.02 | 69.89 | 69.95 | 2,128,838 | -1.30(-1.82%) |
Dec 20, 2022 | 70.89 | 71.93 | 70.60 | 71.25 | 1,372,929 | -0.15(-0.21%) |
Dec 19, 2022 | 72.67 | 73.50 | 70.77 | 71.40 | 1,496,806 | -1.45(-1.99%) |
Dec 16, 2022 | 73.89 | 74.56 | 72.09 | 72.86 | 3,605,334 | -1.68(-2.25%) |
Dec 15, 2022 | 76.19 | 76.66 | 74.41 | 74.54 | 2,019,768 | -3.06(-3.95%) |
Dec 14, 2022 | 78.65 | 79.43 | 77.00 | 77.60 | 1,563,737 | -1.44(-1.82%) |
Dec 13, 2022 | 80.50 | 81.77 | 78.08 | 79.04 | 2,257,647 | +2.41(+3.14%) |
Dec 12, 2022 | 75.91 | 76.68 | 74.78 | 76.64 | 1,213,078 | +0.99(+1.31%) |
Dec 09, 2022 | 74.35 | 76.83 | 74.19 | 75.64 | 1,902,349 | +0.92(+1.23%) |
Dec 08, 2022 | 73.64 | 74.81 | 73.17 | 74.73 | 1,249,382 | +0.97(+1.32%) |
Dec 07, 2022 | 73.68 | 74.99 | 73.38 | 73.75 | 1,589,922 | -0.46(-0.62%) |
Dec 06, 2022 | 74.84 | 75.50 | 73.11 | 74.21 | 3,325,952 | -0.85(-1.13%) |
Dec 05, 2022 | 77.40 | 77.91 | 74.74 | 75.06 | 1,575,490 | -3.17(-4.05%) |
Dec 02, 2022 | 77.04 | 78.77 | 76.39 | 78.23 | 1,696,980 | -0.36(-0.46%) |
Dec 01, 2022 | 79.05 | 80.56 | 78.41 | 78.59 | 2,042,799 | +0.57(+0.73%) |
Nov 30, 2022 | 76.36 | 78.02 | 74.43 | 78.02 | 2,485,737 | +1.92(+2.52%) |
Nov 29, 2022 | 75.54 | 76.54 | 75.23 | 76.10 | 1,633,996 | +0.62(+0.83%) |
Nov 28, 2022 | 77.51 | 78.43 | 75.31 | 75.48 | 1,880,595 | -3.05(-3.89%) |
Nov 25, 2022 | 78.02 | 78.68 | 77.90 | 78.53 | 525,413 | +0.76(+0.97%) |
Nov 23, 2022 | 77.68 | 77.88 | 76.56 | 77.78 | 1,194,670 | +0.01(+0.01%) |
Nov 22, 2022 | 76.71 | 77.81 | 76.36 | 77.77 | 1,389,192 | +1.43(+1.87%) |
Nov 21, 2022 | 75.11 | 76.46 | 74.99 | 76.34 | 1,099,992 | +0.53(+0.70%) |
Nov 18, 2022 | 77.32 | 78.15 | 74.56 | 75.81 | 1,410,184 | -0.28(-0.37%) |
Nov 17, 2022 | 75.63 | 76.47 | 74.69 | 76.09 | 2,060,923 | -1.13(-1.47%) |
Nov 16, 2022 | 80.29 | 80.64 | 76.54 | 77.23 | 2,036,253 | -3.44(-4.27%) |
Nov 15, 2022 | 78.69 | 81.47 | 78.65 | 80.67 | 2,501,544 | +3.94(+5.14%) |
Nov 14, 2022 | 79.49 | 79.54 | 76.58 | 76.73 | 1,891,242 | -2.86(-3.60%) |
Nov 11, 2022 | 77.03 | 80.96 | 76.87 | 79.59 | 2,902,777 | +2.60(+3.38%) |
Nov 10, 2022 | 73.28 | 77.00 | 72.56 | 76.99 | 3,907,359 | +7.17(+10.28%) |
Nov 09, 2022 | 71.45 | 71.95 | 69.46 | 69.82 | 2,030,030 | -2.49(-3.44%) |
Nov 08, 2022 | 72.88 | 74.48 | 71.21 | 72.30 | 1,334,069 | +0.02(+0.03%) |
Nov 07, 2022 | 71.58 | 72.68 | 69.95 | 72.28 | 1,278,337 | +1.73(+2.45%) |
Nov 04, 2022 | 68.80 | 70.72 | 68.45 | 70.55 | 1,745,686 | +2.82(+4.16%) |
Nov 03, 2022 | 67.81 | 69.28 | 66.83 | 67.74 | 2,231,345 | -1.53(-2.21%) |
Nov 02, 2022 | 71.86 | 73.14 | 69.23 | 69.27 | 2,114,955 | -3.13(-4.32%) |
Nov 01, 2022 | 75.19 | 75.90 | 72.37 | 72.40 | 1,934,928 | -1.80(-2.42%) |
Oct 31, 2022 | 73.80 | 75.14 | 73.15 | 74.19 | 6,057,734 | -0.02(-0.03%) |
Oct 28, 2022 | 71.36 | 74.31 | 70.78 | 74.21 | 2,970,831 | +2.68(+3.75%) |
Oct 27, 2022 | 68.46 | 74.11 | 68.42 | 71.53 | 6,222,842 | -3.43(-4.58%) |
Oct 26, 2022 | 74.76 | 75.60 | 74.33 | 74.96 | 3,122,582 | +0.39(+0.52%) |
Oct 25, 2022 | 71.84 | 74.57 | 71.84 | 74.57 | 1,795,768 | +2.79(+3.88%) |
Oct 24, 2022 | 69.99 | 72.02 | 69.22 | 71.78 | 2,160,163 | +1.88(+2.69%) |
Oct 21, 2022 | 68.57 | 70.06 | 67.68 | 69.90 | 1,976,341 | +1.70(+2.49%) |
Oct 20, 2022 | 70.40 | 71.81 | 68.13 | 68.20 | 1,886,585 | -1.83(-2.62%) |
Oct 19, 2022 | 72.23 | 72.61 | 69.16 | 70.03 | 2,035,023 | -3.06(-4.19%) |
Oct 18, 2022 | 74.08 | 74.74 | 71.83 | 73.10 | 2,486,701 | +0.81(+1.12%) |
Oct 17, 2022 | 74.33 | 74.56 | 72.14 | 72.28 | 1,751,627 | -0.06(-0.08%) |
Oct 14, 2022 | 72.82 | 73.57 | 71.88 | 72.34 | 1,608,983 | -0.48(-0.66%) |
Oct 13, 2022 | 69.14 | 73.52 | 66.39 | 72.82 | 2,807,029 | +1.25(+1.74%) |
Oct 12, 2022 | 71.85 | 72.53 | 70.43 | 71.57 | 2,304,574 | -0.88(-1.21%) |
Oct 11, 2022 | 72.83 | 73.92 | 71.83 | 72.45 | 2,544,476 | -0.56(-0.76%) |
Oct 10, 2022 | 74.05 | 74.14 | 72.10 | 73.01 | 1,387,211 | -0.26(-0.36%) |
Oct 07, 2022 | 75.52 | 75.63 | 73.02 | 73.28 | 1,946,453 | -3.35(-4.37%) |
Oct 06, 2022 | 77.66 | 78.45 | 76.22 | 76.62 | 1,402,252 | -1.17(-1.51%) |
Oct 05, 2022 | 77.26 | 78.42 | 76.29 | 77.79 | 1,254,159 | -0.87(-1.11%) |
Oct 04, 2022 | 76.00 | 78.82 | 76.00 | 78.66 | 2,248,806 | +3.96(+5.30%) |