Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 72.83 | 72.85 | 71.51 | 71.68 | 287,938 | -1.79(-2.44%) |
Dec 29, 2022 | 72.47 | 73.81 | 72.29 | 73.48 | 147,244 | +2.01(+2.82%) |
Dec 28, 2022 | 73.47 | 73.62 | 71.35 | 71.47 | 167,945 | -1.82(-2.49%) |
Dec 27, 2022 | 73.29 | 73.57 | 72.73 | 73.29 | 127,466 | +0.30(+0.41%) |
Dec 23, 2022 | 72.24 | 73.25 | 71.91 | 72.99 | 130,366 | +0.32(+0.44%) |
Dec 22, 2022 | 73.28 | 73.28 | 71.67 | 72.67 | 228,710 | -1.07(-1.45%) |
Dec 21, 2022 | 73.41 | 74.38 | 72.68 | 73.74 | 273,407 | +1.00(+1.37%) |
Dec 20, 2022 | 73.10 | 73.63 | 72.30 | 72.74 | 233,990 | -0.31(-0.42%) |
Dec 19, 2022 | 73.55 | 74.39 | 72.13 | 73.05 | 193,019 | -0.24(-0.33%) |
Dec 16, 2022 | 73.23 | 73.88 | 72.45 | 73.29 | 1,149,093 | -1.04(-1.40%) |
Dec 15, 2022 | 76.02 | 76.40 | 73.99 | 74.33 | 236,633 | -2.93(-3.79%) |
Dec 14, 2022 | 77.48 | 78.53 | 76.35 | 77.26 | 235,332 | -0.53(-0.68%) |
Dec 13, 2022 | 79.00 | 79.70 | 77.46 | 77.79 | 340,143 | +0.87(+1.13%) |
Dec 12, 2022 | 75.55 | 77.14 | 74.98 | 76.92 | 402,893 | +1.60(+2.13%) |
Dec 09, 2022 | 76.54 | 76.93 | 75.30 | 75.32 | 218,467 | -1.61(-2.10%) |
Dec 08, 2022 | 76.92 | 77.67 | 76.18 | 76.93 | 286,892 | +0.29(+0.38%) |
Dec 07, 2022 | 76.47 | 77.76 | 76.47 | 76.64 | 230,934 | -0.43(-0.56%) |
Dec 06, 2022 | 77.86 | 78.10 | 76.61 | 77.07 | 272,108 | -1.04(-1.33%) |
Dec 05, 2022 | 79.64 | 80.30 | 77.85 | 78.11 | 144,867 | -2.26(-2.81%) |
Dec 02, 2022 | 80.47 | 81.00 | 79.82 | 80.37 | 279,358 | -1.29(-1.57%) |
Dec 01, 2022 | 80.64 | 82.17 | 80.35 | 81.65 | 180,709 | +1.50(+1.88%) |
Nov 30, 2022 | 76.67 | 80.24 | 75.37 | 80.15 | 319,220 | +3.59(+4.69%) |
Nov 29, 2022 | 76.90 | 77.49 | 75.90 | 76.56 | 314,406 | -0.44(-0.57%) |
Nov 28, 2022 | 78.70 | 78.70 | 76.95 | 77.00 | 213,158 | -2.46(-3.10%) |
Nov 25, 2022 | 78.03 | 79.57 | 77.99 | 79.46 | 90,417 | +1.00(+1.27%) |
Nov 23, 2022 | 79.68 | 80.55 | 78.21 | 78.46 | 314,520 | -0.95(-1.19%) |
Nov 22, 2022 | 79.67 | 79.95 | 78.94 | 79.41 | 335,898 | -0.61(-0.76%) |
Nov 21, 2022 | 80.97 | 81.68 | 79.75 | 80.02 | 236,851 | -1.06(-1.30%) |
Nov 18, 2022 | 81.29 | 81.53 | 79.67 | 81.07 | 378,908 | +1.01(+1.26%) |
Nov 17, 2022 | 79.05 | 80.21 | 78.60 | 80.07 | 344,069 | +0.09(+0.11%) |
Nov 16, 2022 | 80.60 | 80.82 | 79.78 | 79.98 | 241,701 | -0.93(-1.15%) |
Nov 15, 2022 | 80.91 | 82.53 | 79.79 | 80.91 | 394,995 | +1.19(+1.49%) |
Nov 14, 2022 | 78.90 | 81.12 | 78.87 | 79.72 | 349,393 | +0.79(+1.00%) |
Nov 11, 2022 | 78.62 | 79.74 | 78.43 | 78.93 | 314,640 | +1.09(+1.40%) |
Nov 10, 2022 | 76.72 | 77.87 | 76.17 | 77.85 | 497,311 | +3.76(+5.07%) |
Nov 09, 2022 | 75.82 | 76.28 | 73.76 | 74.09 | 202,218 | -2.82(-3.67%) |
Nov 08, 2022 | 76.40 | 78.14 | 75.72 | 76.91 | 197,412 | +0.69(+0.90%) |
Nov 07, 2022 | 75.27 | 76.53 | 74.28 | 76.22 | 260,635 | +1.73(+2.33%) |
Nov 04, 2022 | 73.73 | 74.78 | 72.20 | 74.49 | 300,693 | +1.93(+2.66%) |
Nov 03, 2022 | 70.83 | 72.66 | 69.83 | 72.56 | 369,352 | +1.79(+2.53%) |
Nov 02, 2022 | 71.02 | 74.68 | 70.62 | 70.76 | 565,515 | +0.68(+0.97%) |
Nov 01, 2022 | 70.42 | 70.42 | 69.15 | 70.08 | 351,370 | +0.71(+1.02%) |
Oct 31, 2022 | 69.32 | 70.19 | 68.93 | 69.38 | 257,965 | -0.57(-0.81%) |
Oct 28, 2022 | 68.42 | 70.34 | 68.01 | 69.95 | 177,685 | +1.74(+2.56%) |
Oct 27, 2022 | 68.83 | 68.92 | 67.61 | 68.20 | 165,335 | +0.37(+0.54%) |
Oct 26, 2022 | 68.37 | 70.10 | 67.47 | 67.83 | 300,900 | +0.07(+0.10%) |
Oct 25, 2022 | 65.15 | 68.13 | 65.15 | 67.76 | 230,996 | +2.66(+4.09%) |
Oct 24, 2022 | 64.66 | 65.27 | 63.91 | 65.10 | 148,005 | +0.69(+1.07%) |
Oct 21, 2022 | 62.79 | 64.55 | 62.42 | 64.42 | 183,645 | +2.01(+3.23%) |
Oct 20, 2022 | 63.62 | 64.44 | 62.00 | 62.40 | 157,669 | -1.17(-1.83%) |
Oct 19, 2022 | 63.11 | 64.07 | 62.32 | 63.57 | 261,985 | -0.43(-0.67%) |
Oct 18, 2022 | 63.63 | 64.57 | 63.40 | 64.00 | 258,312 | +1.53(+2.46%) |
Oct 17, 2022 | 61.80 | 63.00 | 61.80 | 62.46 | 301,594 | +1.97(+3.26%) |
Oct 14, 2022 | 62.48 | 62.53 | 60.44 | 60.49 | 198,225 | -1.41(-2.29%) |
Oct 13, 2022 | 58.79 | 62.77 | 58.32 | 61.90 | 242,193 | +1.67(+2.78%) |
Oct 12, 2022 | 61.28 | 61.28 | 60.09 | 60.23 | 141,637 | -0.75(-1.23%) |
Oct 11, 2022 | 62.12 | 62.20 | 60.21 | 60.98 | 218,933 | -1.76(-2.81%) |
Oct 10, 2022 | 63.82 | 63.89 | 62.22 | 62.74 | 160,323 | -0.55(-0.87%) |
Oct 07, 2022 | 64.15 | 64.28 | 62.79 | 63.29 | 190,372 | -1.84(-2.83%) |
Oct 06, 2022 | 64.00 | 65.41 | 64.00 | 65.13 | 164,536 | +0.57(+0.88%) |
Oct 05, 2022 | 62.77 | 64.83 | 62.77 | 64.56 | 237,119 | +0.66(+1.03%) |
Oct 04, 2022 | 64.02 | 64.74 | 63.01 | 63.91 | 376,612 | +1.23(+1.96%) |