Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 72.21 | 73.82 | 72.17 | 73.50 | 2,186,683 | -0.44(-0.60%) |
Dec 29, 2022 | 70.48 | 74.18 | 70.03 | 73.94 | 3,276,892 | +4.10(+5.87%) |
Dec 28, 2022 | 70.36 | 71.70 | 69.30 | 69.84 | 2,160,224 | -0.73(-1.03%) |
Dec 27, 2022 | 71.70 | 72.20 | 69.88 | 70.57 | 2,212,564 | -1.85(-2.55%) |
Dec 23, 2022 | 72.29 | 72.78 | 70.86 | 72.42 | 2,125,262 | -0.53(-0.73%) |
Dec 22, 2022 | 75.23 | 75.92 | 71.90 | 72.95 | 3,366,567 | -4.18(-5.42%) |
Dec 21, 2022 | 75.67 | 77.98 | 73.55 | 77.13 | 2,544,943 | +1.15(+1.51%) |
Dec 20, 2022 | 75.00 | 76.80 | 74.38 | 75.98 | 3,016,053 | -0.07(-0.09%) |
Dec 19, 2022 | 77.75 | 78.42 | 75.81 | 76.05 | 3,049,765 | -1.78(-2.29%) |
Dec 16, 2022 | 77.91 | 78.91 | 75.95 | 77.83 | 4,464,341 | -0.48(-0.61%) |
Dec 15, 2022 | 78.50 | 81.54 | 77.89 | 78.31 | 3,833,299 | -2.17(-2.70%) |
Dec 14, 2022 | 82.71 | 83.60 | 79.05 | 80.48 | 5,195,164 | +0.77(+0.97%) |
Dec 13, 2022 | 83.14 | 85.44 | 79.00 | 79.71 | 6,808,135 | +2.72(+3.53%) |
Dec 12, 2022 | 74.86 | 78.48 | 74.36 | 76.99 | 4,868,502 | +2.43(+3.26%) |
Dec 09, 2022 | 74.30 | 76.70 | 73.23 | 74.56 | 4,638,385 | +0.54(+0.73%) |
Dec 08, 2022 | 69.93 | 75.24 | 68.59 | 74.02 | 6,943,642 | +5.74(+8.41%) |
Dec 07, 2022 | 71.34 | 71.34 | 68.22 | 68.28 | 4,593,041 | -0.30(-0.44%) |
Dec 06, 2022 | 70.43 | 70.43 | 67.33 | 68.58 | 4,093,892 | -1.68(-2.39%) |
Dec 05, 2022 | 74.23 | 75.32 | 69.53 | 70.26 | 4,528,610 | -4.45(-5.96%) |
Dec 02, 2022 | 75.47 | 76.37 | 72.67 | 74.71 | 5,147,757 | -3.26(-4.18%) |
Dec 01, 2022 | 75.21 | 78.94 | 74.93 | 77.97 | 4,249,803 | +2.19(+2.89%) |
Nov 30, 2022 | 71.26 | 75.90 | 70.07 | 75.78 | 6,043,537 | +3.72(+5.16%) |
Nov 29, 2022 | 73.98 | 74.14 | 71.82 | 72.06 | 2,598,218 | -1.41(-1.92%) |
Nov 28, 2022 | 74.36 | 75.25 | 73.19 | 73.47 | 2,362,410 | -1.37(-1.83%) |
Nov 25, 2022 | 74.67 | 75.05 | 72.66 | 74.84 | 3,334,588 | -0.47(-0.62%) |
Nov 23, 2022 | 72.59 | 75.98 | 71.40 | 75.31 | 3,471,340 | +2.98(+4.12%) |
Nov 22, 2022 | 73.35 | 73.36 | 70.47 | 72.33 | 5,017,242 | -1.02(-1.39%) |
Nov 21, 2022 | 75.12 | 75.86 | 73.32 | 73.35 | 2,735,902 | -3.17(-4.14%) |
Nov 18, 2022 | 80.22 | 80.82 | 74.55 | 76.52 | 4,767,418 | -2.48(-3.14%) |
Nov 17, 2022 | 78.89 | 81.20 | 77.50 | 79.00 | 3,310,772 | -3.44(-4.17%) |
Nov 16, 2022 | 84.50 | 84.67 | 81.40 | 82.44 | 4,888,171 | -3.66(-4.25%) |
Nov 15, 2022 | 82.43 | 86.88 | 82.28 | 86.10 | 7,187,285 | +7.98(+10.22%) |
Nov 14, 2022 | 81.30 | 81.76 | 77.53 | 78.12 | 4,770,231 | -4.23(-5.14%) |
Nov 11, 2022 | 77.01 | 83.69 | 76.06 | 82.35 | 5,972,924 | +5.83(+7.62%) |
Nov 10, 2022 | 76.09 | 78.69 | 74.54 | 76.52 | 10,426,374 | +9.30(+13.84%) |
Nov 09, 2022 | 69.60 | 69.63 | 66.45 | 67.22 | 3,873,261 | -3.27(-4.64%) |
Nov 08, 2022 | 70.20 | 72.72 | 67.85 | 70.49 | 3,789,548 | +1.01(+1.45%) |
Nov 07, 2022 | 71.10 | 71.39 | 68.68 | 69.48 | 4,579,728 | -0.90(-1.28%) |
Nov 04, 2022 | 75.30 | 75.59 | 68.70 | 70.38 | 8,624,250 | -4.63(-6.17%) |
Nov 03, 2022 | 78.80 | 79.03 | 74.80 | 75.01 | 10,604,544 | +0.53(+0.71%) |
Nov 02, 2022 | 79.12 | 79.24 | 74.38 | 74.48 | 8,662,066 | -6.32(-7.82%) |
Nov 01, 2022 | 83.24 | 84.05 | 79.50 | 80.80 | 3,506,619 | +0.29(+0.36%) |
Oct 31, 2022 | 80.88 | 82.50 | 79.75 | 80.51 | 4,077,354 | -0.62(-0.76%) |
Oct 28, 2022 | 78.45 | 81.40 | 75.95 | 81.13 | 7,762,259 | -1.03(-1.25%) |
Oct 27, 2022 | 83.00 | 84.64 | 81.38 | 82.16 | 4,090,614 | +0.66(+0.81%) |
Oct 26, 2022 | 81.58 | 86.69 | 80.49 | 81.50 | 5,824,398 | -7.25(-8.17%) |
Oct 25, 2022 | 82.98 | 89.04 | 82.98 | 88.75 | 5,496,994 | +6.32(+7.67%) |
Oct 24, 2022 | 82.98 | 82.98 | 79.37 | 82.43 | 2,961,378 | +0.28(+0.34%) |
Oct 21, 2022 | 80.90 | 82.30 | 77.65 | 82.15 | 4,779,918 | -0.19(-0.23%) |
Oct 20, 2022 | 81.72 | 86.22 | 80.62 | 82.34 | 5,594,803 | +3.34(+4.23%) |
Oct 19, 2022 | 80.24 | 80.85 | 78.06 | 79.00 | 2,826,355 | -2.78(-3.40%) |
Oct 18, 2022 | 84.82 | 85.15 | 81.13 | 81.78 | 3,660,723 | +0.99(+1.23%) |
Oct 17, 2022 | 79.36 | 81.99 | 78.53 | 80.79 | 4,398,204 | +5.10(+6.74%) |
Oct 14, 2022 | 82.62 | 83.33 | 75.53 | 75.69 | 4,201,555 | -5.21(-6.44%) |
Oct 13, 2022 | 77.34 | 82.27 | 75.59 | 80.90 | 5,417,297 | -1.45(-1.76%) |
Oct 12, 2022 | 82.63 | 83.60 | 80.26 | 82.35 | 3,260,834 | -0.37(-0.45%) |
Oct 11, 2022 | 84.83 | 85.37 | 80.43 | 82.72 | 3,820,477 | -1.30(-1.55%) |
Oct 10, 2022 | 87.61 | 88.39 | 81.87 | 84.02 | 4,510,621 | -4.04(-4.59%) |
Oct 07, 2022 | 90.82 | 90.90 | 87.33 | 88.06 | 3,011,019 | -5.60(-5.98%) |
Oct 06, 2022 | 94.75 | 97.31 | 93.10 | 93.66 | 2,376,116 | -1.45(-1.52%) |
Oct 05, 2022 | 92.87 | 96.15 | 90.67 | 95.11 | 3,489,737 | -0.24(-0.25%) |
Oct 04, 2022 | 94.99 | 96.87 | 94.56 | 95.35 | 4,951,054 | +4.41(+4.85%) |