Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 74.69 | 75.11 | 73.90 | 74.67 | 478,922 | -0.54(-0.72%) |
Dec 29, 2022 | 73.19 | 75.29 | 73.19 | 75.21 | 482,510 | +2.41(+3.31%) |
Dec 28, 2022 | 74.07 | 74.61 | 72.75 | 72.80 | 289,327 | -1.10(-1.49%) |
Dec 27, 2022 | 73.75 | 74.27 | 73.38 | 73.90 | 505,431 | +0.14(+0.19%) |
Dec 23, 2022 | 73.16 | 74.00 | 73.16 | 73.76 | 354,013 | +0.33(+0.45%) |
Dec 22, 2022 | 73.06 | 73.46 | 71.92 | 73.43 | 507,803 | +0.24(+0.33%) |
Dec 21, 2022 | 71.28 | 73.26 | 71.19 | 73.19 | 854,895 | +2.37(+3.35%) |
Dec 20, 2022 | 72.02 | 72.69 | 70.80 | 70.82 | 1,016,296 | -1.45(-2.01%) |
Dec 19, 2022 | 72.34 | 73.14 | 71.69 | 72.27 | 930,750 | -0.14(-0.19%) |
Dec 16, 2022 | 72.32 | 72.99 | 70.84 | 72.41 | 1,964,151 | -0.58(-0.79%) |
Dec 15, 2022 | 73.83 | 73.83 | 72.62 | 72.99 | 856,855 | -1.72(-2.30%) |
Dec 14, 2022 | 74.92 | 75.33 | 73.41 | 74.71 | 793,527 | -0.34(-0.45%) |
Dec 13, 2022 | 76.09 | 76.63 | 74.27 | 75.05 | 569,333 | +0.18(+0.24%) |
Dec 12, 2022 | 74.55 | 75.43 | 74.01 | 74.87 | 490,519 | +0.53(+0.71%) |
Dec 09, 2022 | 74.66 | 75.45 | 74.30 | 74.34 | 318,883 | -0.57(-0.76%) |
Dec 08, 2022 | 75.08 | 75.88 | 74.46 | 74.91 | 512,372 | +0.08(+0.11%) |
Dec 07, 2022 | 74.09 | 75.25 | 74.09 | 74.83 | 587,852 | +1.00(+1.35%) |
Dec 06, 2022 | 73.14 | 74.11 | 72.15 | 73.83 | 698,006 | +0.38(+0.52%) |
Dec 05, 2022 | 73.63 | 74.09 | 73.07 | 73.45 | 422,505 | -0.89(-1.20%) |
Dec 02, 2022 | 72.85 | 74.65 | 72.81 | 74.34 | 463,247 | +1.11(+1.52%) |
Dec 01, 2022 | 74.35 | 75.45 | 72.88 | 73.23 | 585,024 | -0.50(-0.68%) |
Nov 30, 2022 | 71.55 | 73.76 | 69.55 | 73.73 | 1,593,596 | +2.08(+2.90%) |
Nov 29, 2022 | 72.30 | 73.17 | 71.64 | 71.65 | 521,226 | -0.43(-0.60%) |
Nov 28, 2022 | 73.44 | 73.91 | 71.82 | 72.08 | 601,521 | -1.84(-2.49%) |
Nov 25, 2022 | 72.72 | 73.99 | 72.55 | 73.92 | 360,009 | +1.63(+2.25%) |
Nov 23, 2022 | 71.55 | 72.29 | 71.16 | 72.29 | 486,339 | +0.64(+0.89%) |
Nov 22, 2022 | 71.49 | 72.11 | 70.66 | 71.65 | 560,981 | +0.55(+0.77%) |
Nov 21, 2022 | 70.33 | 71.48 | 70.01 | 71.10 | 592,881 | +0.45(+0.64%) |
Nov 18, 2022 | 70.23 | 70.99 | 69.45 | 70.65 | 572,094 | +1.05(+1.51%) |
Nov 17, 2022 | 69.04 | 69.83 | 67.88 | 69.60 | 482,519 | +0.26(+0.37%) |
Nov 16, 2022 | 70.00 | 70.36 | 68.84 | 69.34 | 520,878 | -0.85(-1.21%) |
Nov 15, 2022 | 72.41 | 73.24 | 69.74 | 70.19 | 1,082,302 | -1.91(-2.65%) |
Nov 14, 2022 | 72.24 | 72.98 | 71.24 | 72.10 | 933,273 | +0.20(+0.28%) |
Nov 11, 2022 | 68.37 | 72.00 | 68.27 | 71.90 | 949,996 | +3.45(+5.04%) |
Nov 10, 2022 | 66.80 | 70.12 | 66.67 | 68.45 | 1,153,565 | +3.03(+4.63%) |
Nov 09, 2022 | 67.45 | 67.75 | 65.28 | 65.42 | 956,662 | -2.47(-3.64%) |
Nov 08, 2022 | 70.52 | 70.52 | 67.50 | 67.89 | 1,494,674 | -3.09(-4.35%) |
Nov 07, 2022 | 69.82 | 71.42 | 69.82 | 70.98 | 736,658 | +0.60(+0.85%) |
Nov 04, 2022 | 68.92 | 70.42 | 67.51 | 70.38 | 969,542 | +1.84(+2.68%) |
Nov 03, 2022 | 69.76 | 69.76 | 68.24 | 68.54 | 1,387,816 | -1.22(-1.75%) |
Nov 02, 2022 | 71.11 | 69.74 | 69.76 | 1,469,951 | -0.11(-0.16%) | |
Nov 01, 2022 | 73.04 | 73.72 | 69.10 | 69.87 | 1,880,197 | -3.14(-4.30%) |
Oct 31, 2022 | 69.65 | 74.29 | 69.00 | 73.01 | 3,363,997 | +2.47(+3.50%) |
Oct 28, 2022 | 77.20 | 77.50 | 69.26 | 70.54 | 5,449,889 | -26.21(-27.09%) |
Oct 27, 2022 | 99.35 | 99.90 | 96.74 | 96.75 | 1,433,936 | -2.56(-2.58%) |
Oct 26, 2022 | 96.12 | 99.35 | 96.12 | 99.31 | 770,043 | +3.87(+4.05%) |
Oct 25, 2022 | 92.58 | 95.76 | 92.58 | 95.44 | 631,210 | +2.73(+2.94%) |
Oct 24, 2022 | 90.50 | 92.86 | 90.50 | 92.71 | 552,652 | +2.72(+3.02%) |
Oct 21, 2022 | 90.36 | 90.36 | 85.38 | 89.99 | 771,225 | -0.94(-1.03%) |
Oct 20, 2022 | 90.97 | 91.63 | 90.43 | 90.93 | 559,893 | +0.26(+0.29%) |
Oct 19, 2022 | 90.00 | 91.68 | 89.56 | 90.67 | 529,045 | +0.67(+0.74%) |
Oct 18, 2022 | 91.28 | 92.23 | 89.76 | 90.00 | 522,018 | +0.12(+0.13%) |
Oct 17, 2022 | 90.44 | 90.88 | 89.73 | 89.88 | 367,617 | +0.49(+0.55%) |
Oct 14, 2022 | 90.08 | 91.77 | 88.67 | 89.39 | 411,504 | -0.11(-0.12%) |
Oct 13, 2022 | 86.32 | 89.99 | 85.78 | 89.50 | 428,769 | +2.06(+2.36%) |
Oct 12, 2022 | 88.15 | 88.43 | 87.09 | 87.44 | 444,703 | -0.50(-0.57%) |
Oct 11, 2022 | 87.43 | 88.57 | 86.28 | 87.94 | 594,581 | +0.58(+0.66%) |
Oct 10, 2022 | 87.18 | 88.00 | 86.59 | 87.36 | 444,504 | +0.19(+0.22%) |
Oct 07, 2022 | 87.97 | 88.03 | 86.62 | 87.17 | 646,126 | -1.75(-1.97%) |
Oct 06, 2022 | 89.16 | 89.67 | 88.48 | 88.92 | 614,665 | -0.34(-0.38%) |
Oct 05, 2022 | 88.55 | 89.76 | 87.32 | 89.26 | 559,261 | -0.11(-0.12%) |
Oct 04, 2022 | 87.07 | 89.98 | 86.77 | 89.37 | 550,439 | +2.96(+3.43%) |