Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 69.48 | 71.26 | 69.06 | 71.22 | 10,175,684 | +0.66(+0.94%) |
Dec 29, 2022 | 68.39 | 70.74 | 68.22 | 70.56 | 13,137,732 | +3.01(+4.46%) |
Dec 28, 2022 | 68.12 | 69.47 | 67.29 | 67.55 | 8,891,533 | -0.78(-1.14%) |
Dec 27, 2022 | 68.96 | 69.24 | 67.68 | 68.33 | 10,562,704 | -0.70(-1.01%) |
Dec 23, 2022 | 68.05 | 69.25 | 67.71 | 69.03 | 9,990,408 | +0.46(+0.67%) |
Dec 22, 2022 | 68.54 | 68.82 | 66.39 | 68.57 | 16,481,602 | -0.64(-0.92%) |
Dec 21, 2022 | 68.81 | 70.19 | 68.07 | 69.21 | 13,849,934 | +0.45(+0.65%) |
Dec 20, 2022 | 68.39 | 70.13 | 68.13 | 68.76 | 9,446,855 | -0.19(-0.28%) |
Dec 19, 2022 | 69.06 | 69.60 | 67.75 | 68.95 | 15,319,566 | -0.31(-0.45%) |
Dec 16, 2022 | 69.40 | 70.86 | 68.45 | 69.26 | 25,735,656 | -0.51(-0.73%) |
Dec 15, 2022 | 71.29 | 71.66 | 69.44 | 69.77 | 17,628,176 | -2.86(-3.94%) |
Dec 14, 2022 | 73.70 | 74.33 | 71.59 | 72.63 | 18,284,308 | -1.07(-1.45%) |
Dec 13, 2022 | 77.04 | 77.81 | 73.10 | 73.70 | 20,066,840 | -0.10(-0.14%) |
Dec 12, 2022 | 73.14 | 74.06 | 72.80 | 73.80 | 13,644,751 | +0.23(+0.31%) |
Dec 09, 2022 | 73.95 | 74.59 | 73.34 | 73.57 | 11,782,146 | -0.65(-0.88%) |
Dec 08, 2022 | 75.09 | 75.86 | 73.79 | 74.22 | 13,143,993 | -0.20(-0.27%) |
Dec 07, 2022 | 71.68 | 75.34 | 71.01 | 74.42 | 24,678,176 | +2.19(+3.03%) |
Dec 06, 2022 | 73.38 | 73.84 | 71.35 | 72.23 | 14,684,202 | -1.39(-1.89%) |
Dec 05, 2022 | 74.01 | 75.49 | 72.83 | 73.62 | 18,307,598 | -1.04(-1.39%) |
Dec 02, 2022 | 76.82 | 77.06 | 74.52 | 74.66 | 24,238,536 | -3.87(-4.93%) |
Dec 01, 2022 | 79.11 | 80.75 | 78.14 | 78.53 | 15,177,994 | +0.12(+0.15%) |
Nov 30, 2022 | 77.70 | 79.11 | 75.32 | 78.41 | 25,719,934 | +0.77(+0.99%) |
Nov 29, 2022 | 79.23 | 80.75 | 77.26 | 77.64 | 15,480,083 | -2.29(-2.87%) |
Nov 28, 2022 | 79.93 | 82.92 | 79.64 | 79.93 | 11,282,560 | -0.15(-0.19%) |
Nov 25, 2022 | 80.60 | 80.75 | 79.42 | 80.08 | 4,634,536 | -0.67(-0.83%) |
Nov 23, 2022 | 79.52 | 80.99 | 78.73 | 80.75 | 8,851,932 | +0.84(+1.05%) |
Nov 22, 2022 | 80.14 | 80.16 | 76.05 | 79.91 | 17,398,618 | -0.72(-0.89%) |
Nov 21, 2022 | 84.26 | 84.80 | 80.57 | 80.63 | 13,834,398 | -4.29(-5.05%) |
Nov 18, 2022 | 86.86 | 87.28 | 84.43 | 84.92 | 9,371,779 | -0.72(-0.84%) |
Nov 17, 2022 | 84.61 | 87.34 | 83.51 | 85.64 | 11,247,255 | -1.40(-1.61%) |
Nov 16, 2022 | 89.62 | 89.71 | 85.48 | 87.04 | 17,053,604 | -2.82(-3.14%) |
Nov 15, 2022 | 92.49 | 92.62 | 89.28 | 89.86 | 14,501,768 | +0.35(+0.39%) |
Nov 14, 2022 | 90.16 | 91.37 | 88.92 | 89.51 | 11,344,174 | -1.52(-1.67%) |
Nov 11, 2022 | 86.52 | 92.00 | 86.46 | 91.03 | 19,916,732 | +4.23(+4.87%) |
Nov 10, 2022 | 84.11 | 86.90 | 83.11 | 86.80 | 20,115,568 | +8.12(+10.32%) |
Nov 09, 2022 | 80.02 | 80.25 | 78.09 | 78.68 | 14,412,694 | -2.45(-3.02%) |
Nov 08, 2022 | 78.15 | 83.23 | 78.05 | 81.13 | 19,470,104 | +3.47(+4.47%) |
Nov 07, 2022 | 76.53 | 78.18 | 76.12 | 77.66 | 18,053,344 | +2.48(+3.30%) |
Nov 04, 2022 | 75.00 | 75.31 | 71.17 | 75.18 | 41,464,888 | -1.37(-1.79%) |
Nov 03, 2022 | 78.15 | 78.72 | 75.29 | 76.55 | 26,804,772 | -2.90(-3.65%) |
Nov 02, 2022 | 83.11 | 79.39 | 79.45 | 13,031,093 | -3.66(-4.40%) | |
Nov 01, 2022 | 85.00 | 86.14 | 83.06 | 83.11 | 10,265,064 | -0.47(-0.56%) |
Oct 31, 2022 | 85.51 | 86.25 | 82.47 | 83.58 | 17,707,256 | -2.67(-3.10%) |
Oct 28, 2022 | 86.09 | 87.42 | 84.19 | 86.25 | 16,006,016 | -1.10(-1.26%) |
Oct 27, 2022 | 88.55 | 89.71 | 87.10 | 87.35 | 10,783,566 | -1.20(-1.36%) |
Oct 26, 2022 | 88.10 | 91.34 | 87.92 | 88.55 | 12,112,974 | -0.69(-0.77%) |
Oct 25, 2022 | 86.17 | 89.68 | 85.96 | 89.24 | 17,995,840 | +5.92(+7.11%) |
Oct 24, 2022 | 84.55 | 84.60 | 80.86 | 83.32 | 13,298,456 | -0.62(-0.74%) |
Oct 21, 2022 | 83.62 | 85.13 | 82.35 | 83.94 | 14,423,858 | -0.84(-0.99%) |
Oct 20, 2022 | 84.68 | 87.60 | 84.00 | 84.78 | 10,580,763 | +0.31(+0.37%) |
Oct 19, 2022 | 84.36 | 85.76 | 83.31 | 84.47 | 8,585,194 | -0.82(-0.96%) |
Oct 18, 2022 | 87.42 | 87.75 | 84.61 | 85.29 | 9,919,295 | +0.63(+0.74%) |
Oct 17, 2022 | 82.71 | 84.83 | 82.63 | 84.66 | 19,566,872 | +4.19(+5.21%) |
Oct 14, 2022 | 84.26 | 85.52 | 80.29 | 80.47 | 11,764,587 | -3.57(-4.25%) |
Oct 13, 2022 | 79.35 | 84.78 | 79.35 | 84.04 | 15,395,814 | +0.23(+0.27%) |
Oct 12, 2022 | 83.54 | 85.17 | 82.32 | 83.81 | 11,067,110 | +0.72(+0.87%) |
Oct 11, 2022 | 84.09 | 84.82 | 79.82 | 83.09 | 16,094,684 | -1.43(-1.69%) |
Oct 10, 2022 | 87.38 | 87.85 | 84.23 | 84.52 | 20,922,698 | -5.65(-6.27%) |
Oct 07, 2022 | 92.18 | 92.82 | 89.69 | 90.17 | 9,229,612 | -4.25(-4.50%) |
Oct 06, 2022 | 93.22 | 95.57 | 93.22 | 94.42 | 8,650,530 | +0.59(+0.63%) |
Oct 05, 2022 | 91.02 | 94.61 | 90.99 | 93.83 | 9,798,336 | +1.04(+1.12%) |
Oct 04, 2022 | 89.55 | 93.00 | 89.50 | 92.79 | 11,236,424 | +5.61(+6.43%) |