Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 72.72 | 73.34 | 72.30 | 72.91 | 130,649 | -0.57(-0.78%) |
Dec 29, 2022 | 72.27 | 74.05 | 72.27 | 73.49 | 117,902 | +1.93(+2.69%) |
Dec 28, 2022 | 72.43 | 73.02 | 71.39 | 71.56 | 121,467 | -0.81(-1.12%) |
Dec 27, 2022 | 72.55 | 72.65 | 71.73 | 72.37 | 98,422 | +0.26(+0.36%) |
Dec 23, 2022 | 71.39 | 72.12 | 71.26 | 72.11 | 95,040 | +0.24(+0.33%) |
Dec 22, 2022 | 72.21 | 73.04 | 70.26 | 71.88 | 140,512 | -1.30(-1.78%) |
Dec 21, 2022 | 71.84 | 73.70 | 71.48 | 73.18 | 140,323 | +1.95(+2.73%) |
Dec 20, 2022 | 71.48 | 72.08 | 71.07 | 71.24 | 167,650 | -0.19(-0.26%) |
Dec 19, 2022 | 73.22 | 73.55 | 71.00 | 71.42 | 164,045 | -1.83(-2.49%) |
Dec 16, 2022 | 73.95 | 74.66 | 71.93 | 73.25 | 443,537 | -1.81(-2.41%) |
Dec 15, 2022 | 76.65 | 77.07 | 74.89 | 75.06 | 291,122 | -2.78(-3.57%) |
Dec 14, 2022 | 77.16 | 78.61 | 76.71 | 77.84 | 374,575 | +0.50(+0.65%) |
Dec 13, 2022 | 76.96 | 77.93 | 75.71 | 77.33 | 335,094 | +2.33(+3.10%) |
Dec 12, 2022 | 74.55 | 75.02 | 73.39 | 75.01 | 239,861 | +0.68(+0.91%) |
Dec 09, 2022 | 73.12 | 74.64 | 72.80 | 74.33 | 217,006 | +0.76(+1.03%) |
Dec 08, 2022 | 74.16 | 74.74 | 73.08 | 73.57 | 163,291 | -0.11(-0.15%) |
Dec 07, 2022 | 73.24 | 74.65 | 72.70 | 73.68 | 176,635 | +0.39(+0.54%) |
Dec 06, 2022 | 75.50 | 75.56 | 73.01 | 73.28 | 222,944 | -1.94(-2.58%) |
Dec 05, 2022 | 75.98 | 75.98 | 74.63 | 75.23 | 213,441 | -1.50(-1.95%) |
Dec 02, 2022 | 74.11 | 77.29 | 73.78 | 76.72 | 214,484 | +1.49(+1.98%) |
Dec 01, 2022 | 75.03 | 75.50 | 73.19 | 75.24 | 614,553 | +0.77(+1.03%) |
Nov 30, 2022 | 72.58 | 74.94 | 71.33 | 74.47 | 346,309 | +1.78(+2.45%) |
Nov 29, 2022 | 72.70 | 73.15 | 72.08 | 72.68 | 186,869 | +0.27(+0.37%) |
Nov 28, 2022 | 74.17 | 74.36 | 71.91 | 72.42 | 315,756 | -2.36(-3.16%) |
Nov 25, 2022 | 74.47 | 75.07 | 73.99 | 74.78 | 112,241 | +0.22(+0.29%) |
Nov 23, 2022 | 75.38 | 75.87 | 74.08 | 74.57 | 172,208 | -0.96(-1.27%) |
Nov 22, 2022 | 75.12 | 75.92 | 74.89 | 75.52 | 164,594 | +0.94(+1.25%) |
Nov 21, 2022 | 76.94 | 77.36 | 74.25 | 74.58 | 241,682 | -3.27(-4.20%) |
Nov 18, 2022 | 76.70 | 77.87 | 76.00 | 77.86 | 353,783 | +2.69(+3.58%) |
Nov 17, 2022 | 73.78 | 75.24 | 73.25 | 75.17 | 281,782 | +0.10(+0.13%) |
Nov 16, 2022 | 76.16 | 76.16 | 74.16 | 75.07 | 206,238 | -1.91(-2.48%) |
Nov 15, 2022 | 77.64 | 78.24 | 75.83 | 76.98 | 246,618 | +0.41(+0.54%) |
Nov 14, 2022 | 75.54 | 77.70 | 74.46 | 76.57 | 230,309 | +0.17(+0.22%) |
Nov 11, 2022 | 75.64 | 77.80 | 75.31 | 76.40 | 342,779 | +0.96(+1.27%) |
Nov 10, 2022 | 70.07 | 76.44 | 69.46 | 75.44 | 413,006 | +9.83(+14.99%) |
Nov 09, 2022 | 65.40 | 66.66 | 64.88 | 65.61 | 329,961 | -0.44(-0.67%) |
Nov 08, 2022 | 66.34 | 67.94 | 65.68 | 66.05 | 222,096 | -0.16(-0.24%) |
Nov 07, 2022 | 65.87 | 66.33 | 64.84 | 66.21 | 135,220 | +0.90(+1.37%) |
Nov 04, 2022 | 65.35 | 65.65 | 64.37 | 65.31 | 187,185 | +1.17(+1.83%) |
Nov 03, 2022 | 62.98 | 64.55 | 62.38 | 64.14 | 143,198 | -0.02(-0.03%) |
Nov 02, 2022 | 65.77 | 67.36 | 64.07 | 64.16 | 190,087 | -2.13(-3.21%) |
Nov 01, 2022 | 66.30 | 66.48 | 65.33 | 66.29 | 203,697 | +0.98(+1.49%) |
Oct 31, 2022 | 64.19 | 65.53 | 63.51 | 65.31 | 526,868 | +0.95(+1.47%) |
Oct 28, 2022 | 64.26 | 64.95 | 63.11 | 64.37 | 245,606 | +0.51(+0.80%) |
Oct 27, 2022 | 63.99 | 65.12 | 63.49 | 63.86 | 237,264 | +0.50(+0.79%) |
Oct 26, 2022 | 62.55 | 64.80 | 61.83 | 63.35 | 252,958 | +1.53(+2.47%) |
Oct 25, 2022 | 60.03 | 62.05 | 59.64 | 61.83 | 247,198 | +1.74(+2.90%) |
Oct 24, 2022 | 60.34 | 60.82 | 59.37 | 60.08 | 221,942 | +0.13(+0.21%) |
Oct 21, 2022 | 58.40 | 60.03 | 57.62 | 59.95 | 296,132 | +2.03(+3.50%) |
Oct 20, 2022 | 59.44 | 59.94 | 57.70 | 57.92 | 217,450 | -1.21(-2.05%) |
Oct 19, 2022 | 59.80 | 60.26 | 58.63 | 59.14 | 213,430 | -1.50(-2.47%) |
Oct 18, 2022 | 61.35 | 62.10 | 59.90 | 60.63 | 247,310 | +1.00(+1.69%) |
Oct 17, 2022 | 59.51 | 60.09 | 59.16 | 59.63 | 296,267 | +1.55(+2.66%) |
Oct 14, 2022 | 60.41 | 60.90 | 57.83 | 58.08 | 211,823 | -2.02(-3.36%) |
Oct 13, 2022 | 56.81 | 60.12 | 55.88 | 60.10 | 333,451 | +1.86(+3.20%) |
Oct 12, 2022 | 59.81 | 59.81 | 57.95 | 58.24 | 190,485 | -1.42(-2.38%) |
Oct 11, 2022 | 59.61 | 60.65 | 58.92 | 59.66 | 157,891 | -0.02(-0.03%) |
Oct 10, 2022 | 59.54 | 60.19 | 59.06 | 59.68 | 140,893 | +0.39(+0.66%) |
Oct 07, 2022 | 60.56 | 60.72 | 58.88 | 59.28 | 208,081 | -1.92(-3.14%) |
Oct 06, 2022 | 61.32 | 62.15 | 60.84 | 61.20 | 156,677 | -0.58(-0.94%) |
Oct 05, 2022 | 61.02 | 62.11 | 60.26 | 61.79 | 218,818 | -0.60(-0.96%) |
Oct 04, 2022 | 60.24 | 62.42 | 59.92 | 62.39 | 243,542 | +3.50(+5.94%) |