Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 72.52 | 72.79 | 71.89 | 72.71 | 7,974,697 | -1.47(-1.99%) |
Dec 29, 2022 | 72.57 | 74.22 | 72.38 | 74.18 | 11,410,857 | +2.87(+4.02%) |
Dec 28, 2022 | 72.42 | 72.76 | 71.10 | 71.31 | 10,503,837 | -1.23(-1.70%) |
Dec 27, 2022 | 72.55 | 72.95 | 72.39 | 72.54 | 9,190,279 | -0.56(-0.76%) |
Dec 23, 2022 | 73.10 | 73.55 | 72.40 | 73.10 | 7,635,030 | -0.38(-0.52%) |
Dec 22, 2022 | 74.46 | 74.60 | 72.25 | 73.48 | 13,309,615 | -1.82(-2.41%) |
Dec 21, 2022 | 74.05 | 75.57 | 73.96 | 75.30 | 11,063,776 | +1.48(+2.01%) |
Dec 20, 2022 | 73.32 | 74.38 | 73.11 | 73.81 | 12,367,618 | -0.47(-0.63%) |
Dec 19, 2022 | 75.08 | 75.28 | 73.95 | 74.28 | 12,862,493 | -0.20(-0.26%) |
Dec 16, 2022 | 75.76 | 76.20 | 74.41 | 74.48 | 12,221,162 | -1.28(-1.69%) |
Dec 15, 2022 | 77.32 | 77.32 | 75.54 | 75.76 | 17,488,768 | -1.92(-2.47%) |
Dec 14, 2022 | 78.45 | 79.12 | 77.19 | 77.67 | 18,440,172 | -0.48(-0.61%) |
Dec 13, 2022 | 79.68 | 79.68 | 77.29 | 78.15 | 17,437,120 | +0.08(+0.10%) |
Dec 12, 2022 | 77.45 | 78.07 | 76.49 | 78.07 | 11,843,400 | -0.25(-0.32%) |
Dec 09, 2022 | 78.48 | 79.78 | 78.32 | 78.32 | 14,204,788 | -0.11(-0.14%) |
Dec 08, 2022 | 77.12 | 78.59 | 76.78 | 78.43 | 11,527,351 | +1.51(+1.97%) |
Dec 07, 2022 | 76.68 | 77.37 | 76.28 | 76.91 | 15,371,278 | -0.31(-0.40%) |
Dec 06, 2022 | 79.01 | 79.05 | 76.84 | 77.23 | 14,400,326 | -2.00(-2.52%) |
Dec 05, 2022 | 79.54 | 79.76 | 78.57 | 79.22 | 11,863,422 | +0.12(+0.15%) |
Dec 02, 2022 | 79.41 | 79.75 | 78.77 | 79.11 | 10,865,042 | -1.15(-1.43%) |
Dec 01, 2022 | 80.60 | 81.18 | 78.76 | 80.25 | 16,453,571 | -0.29(-0.36%) |
Nov 30, 2022 | 78.26 | 80.98 | 78.11 | 80.54 | 22,287,176 | +3.54(+4.60%) |
Nov 29, 2022 | 77.56 | 77.85 | 76.64 | 77.00 | 11,840,402 | +0.11(+0.14%) |
Nov 28, 2022 | 77.91 | 78.70 | 76.57 | 76.90 | 13,613,753 | -2.12(-2.68%) |
Nov 25, 2022 | 79.73 | 79.95 | 79.01 | 79.01 | 6,107,552 | -0.55(-0.70%) |
Nov 23, 2022 | 80.02 | 80.51 | 79.33 | 79.56 | 15,127,755 | -0.55(-0.69%) |
Nov 22, 2022 | 78.96 | 80.75 | 78.85 | 80.12 | 16,989,422 | +2.53(+3.27%) |
Nov 21, 2022 | 78.44 | 78.65 | 77.13 | 77.58 | 19,204,498 | -2.27(-2.84%) |
Nov 18, 2022 | 80.35 | 80.41 | 78.62 | 79.86 | 19,140,124 | +0.77(+0.97%) |
Nov 17, 2022 | 76.97 | 80.51 | 76.38 | 79.09 | 24,984,928 | +1.97(+2.56%) |
Nov 16, 2022 | 78.20 | 78.21 | 76.58 | 77.12 | 24,715,678 | -0.98(-1.26%) |
Nov 15, 2022 | 79.52 | 80.50 | 77.66 | 78.10 | 50,147,656 | +7.44(+10.52%) |
Nov 14, 2022 | 71.09 | 71.52 | 70.12 | 70.66 | 11,813,269 | -1.00(-1.40%) |
Nov 11, 2022 | 70.61 | 72.41 | 70.26 | 71.66 | 15,994,066 | +2.90(+4.22%) |
Nov 10, 2022 | 65.75 | 68.79 | 65.34 | 68.76 | 22,005,732 | +5.67(+8.98%) |
Nov 09, 2022 | 64.58 | 64.65 | 63.04 | 63.09 | 15,525,816 | -0.02(-0.03%) |
Nov 08, 2022 | 62.48 | 63.82 | 62.42 | 63.11 | 14,518,760 | +2.19(+3.60%) |
Nov 07, 2022 | 60.78 | 61.08 | 60.15 | 60.92 | 8,761,560 | +0.27(+0.45%) |
Nov 04, 2022 | 59.70 | 60.67 | 59.23 | 60.65 | 15,109,070 | +2.14(+3.65%) |
Nov 03, 2022 | 58.24 | 59.10 | 57.69 | 58.51 | 11,371,015 | -0.23(-0.40%) |
Nov 02, 2022 | 60.67 | 58.74 | 58.74 | 17,049,348 | -1.03(-1.72%) | |
Nov 01, 2022 | 61.40 | 61.57 | 59.77 | 59.77 | 11,909,230 | +0.03(+0.05%) |
Oct 31, 2022 | 59.78 | 60.44 | 59.28 | 59.74 | 11,128,640 | -0.45(-0.74%) |
Oct 28, 2022 | 58.99 | 60.21 | 58.31 | 60.19 | 12,334,347 | +1.03(+1.74%) |
Oct 27, 2022 | 60.03 | 60.62 | 59.12 | 59.16 | 13,404,320 | +0.11(+0.18%) |
Oct 26, 2022 | 59.07 | 60.16 | 58.66 | 59.05 | 14,466,069 | -0.29(-0.49%) |
Oct 25, 2022 | 58.20 | 59.56 | 57.76 | 59.35 | 22,353,244 | -0.15(-0.24%) |
Oct 24, 2022 | 58.80 | 59.81 | 57.93 | 59.49 | 25,816,624 | -2.39(-3.86%) |
Oct 21, 2022 | 60.20 | 61.91 | 60.20 | 61.88 | 14,113,530 | +0.16(+0.27%) |
Oct 20, 2022 | 61.88 | 63.36 | 61.52 | 61.71 | 11,637,688 | -0.08(-0.13%) |
Oct 19, 2022 | 60.90 | 62.23 | 60.35 | 61.79 | 12,754,976 | -0.05(-0.08%) |
Oct 18, 2022 | 63.97 | 64.17 | 60.94 | 61.84 | 17,152,534 | -1.15(-1.82%) |
Oct 17, 2022 | 63.07 | 63.43 | 62.16 | 62.99 | 11,612,774 | +0.94(+1.52%) |
Oct 14, 2022 | 65.29 | 65.47 | 61.91 | 62.04 | 20,041,286 | -2.62(-4.05%) |
Oct 13, 2022 | 61.21 | 68.06 | 60.49 | 64.66 | 37,727,788 | +2.44(+3.92%) |
Oct 12, 2022 | 61.73 | 62.34 | 61.51 | 62.23 | 16,960,144 | +0.64(+1.04%) |
Oct 11, 2022 | 62.32 | 63.01 | 60.78 | 61.59 | 29,563,608 | -3.87(-5.92%) |
Oct 10, 2022 | 67.80 | 67.83 | 65.04 | 65.46 | 16,522,819 | -2.24(-3.31%) |
Oct 07, 2022 | 69.70 | 69.92 | 67.70 | 67.70 | 15,204,856 | -4.47(-6.19%) |
Oct 06, 2022 | 71.80 | 72.72 | 71.69 | 72.17 | 12,150,272 | -0.13(-0.17%) |
Oct 05, 2022 | 70.78 | 72.71 | 70.45 | 72.29 | 14,459,802 | +1.62(+2.29%) |
Oct 04, 2022 | 68.72 | 70.79 | 68.64 | 70.67 | 15,350,563 | +3.46(+5.14%) |