Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 73.15 | 74.06 | 72.88 | 74.06 | 482,011 | -0.04(-0.05%) |
Dec 29, 2022 | 72.76 | 74.37 | 72.63 | 74.10 | 446,234 | +2.12(+2.94%) |
Dec 28, 2022 | 72.92 | 73.58 | 71.92 | 71.99 | 601,787 | -1.19(-1.63%) |
Dec 27, 2022 | 73.79 | 73.79 | 72.84 | 73.18 | 381,356 | -0.86(-1.17%) |
Dec 23, 2022 | 73.46 | 74.12 | 72.87 | 74.04 | 509,418 | +0.10(+0.13%) |
Dec 22, 2022 | 74.94 | 74.94 | 72.68 | 73.94 | 456,328 | -2.10(-2.76%) |
Dec 21, 2022 | 74.99 | 76.35 | 74.80 | 76.04 | 652,416 | +1.25(+1.68%) |
Dec 20, 2022 | 74.07 | 75.16 | 73.77 | 74.79 | 918,241 | +0.17(+0.23%) |
Dec 19, 2022 | 75.92 | 75.92 | 74.13 | 74.62 | 412,098 | -1.21(-1.60%) |
Dec 16, 2022 | 76.51 | 77.03 | 75.42 | 75.83 | 454,167 | -0.80(-1.04%) |
Dec 15, 2022 | 78.34 | 78.50 | 76.25 | 76.63 | 451,058 | -3.10(-3.89%) |
Dec 14, 2022 | 80.26 | 81.24 | 78.75 | 79.73 | 587,811 | -0.60(-0.74%) |
Dec 13, 2022 | 82.17 | 82.83 | 79.51 | 80.33 | 514,200 | +1.34(+1.70%) |
Dec 12, 2022 | 77.65 | 79.00 | 77.51 | 78.99 | 273,077 | +1.48(+1.91%) |
Dec 09, 2022 | 77.66 | 78.58 | 77.31 | 77.51 | 289,187 | -0.42(-0.53%) |
Dec 08, 2022 | 77.24 | 78.23 | 76.54 | 77.93 | 334,857 | +1.25(+1.63%) |
Dec 07, 2022 | 76.89 | 77.46 | 76.31 | 76.68 | 491,439 | -0.54(-0.69%) |
Dec 06, 2022 | 78.94 | 79.04 | 76.75 | 77.21 | 484,427 | -1.83(-2.31%) |
Dec 05, 2022 | 80.08 | 80.44 | 78.58 | 79.04 | 393,762 | -1.48(-1.84%) |
Dec 02, 2022 | 79.46 | 80.78 | 79.36 | 80.52 | 340,483 | -0.59(-0.72%) |
Dec 01, 2022 | 80.86 | 81.42 | 80.01 | 81.10 | 408,403 | +0.30(+0.37%) |
Nov 30, 2022 | 76.51 | 80.82 | 76.51 | 80.80 | 528,399 | +4.16(+5.43%) |
Nov 29, 2022 | 77.38 | 77.56 | 76.34 | 76.65 | 316,620 | -0.73(-0.95%) |
Nov 28, 2022 | 78.34 | 78.72 | 77.08 | 77.38 | 347,419 | -1.72(-2.17%) |
Nov 25, 2022 | 79.15 | 79.38 | 78.99 | 79.10 | 128,108 | -0.63(-0.78%) |
Nov 23, 2022 | 78.70 | 79.92 | 78.70 | 79.72 | 269,281 | +0.91(+1.16%) |
Nov 22, 2022 | 77.57 | 78.87 | 76.95 | 78.81 | 403,478 | +1.45(+1.87%) |
Nov 21, 2022 | 77.82 | 78.14 | 77.22 | 77.36 | 369,540 | -1.02(-1.30%) |
Nov 18, 2022 | 79.40 | 79.40 | 77.74 | 78.38 | 334,990 | -0.13(-0.16%) |
Nov 17, 2022 | 77.36 | 78.94 | 77.14 | 78.51 | 553,444 | -0.18(-0.23%) |
Nov 16, 2022 | 79.44 | 79.52 | 78.47 | 78.69 | 439,462 | -1.53(-1.91%) |
Nov 15, 2022 | 80.89 | 81.23 | 79.34 | 80.22 | 493,157 | +1.44(+1.83%) |
Nov 14, 2022 | 78.96 | 79.82 | 78.34 | 78.78 | 390,040 | -0.83(-1.05%) |
Nov 11, 2022 | 77.60 | 79.95 | 77.32 | 79.61 | 609,282 | +1.93(+2.48%) |
Nov 10, 2022 | 75.12 | 77.79 | 74.89 | 77.69 | 667,016 | +6.31(+8.84%) |
Nov 09, 2022 | 72.46 | 72.59 | 71.29 | 71.38 | 391,762 | -1.73(-2.36%) |
Nov 08, 2022 | 72.91 | 74.04 | 72.02 | 73.10 | 614,971 | +0.72(+1.00%) |
Nov 07, 2022 | 71.36 | 72.52 | 70.78 | 72.38 | 468,303 | +1.24(+1.74%) |
Nov 04, 2022 | 71.61 | 71.82 | 69.47 | 71.14 | 843,917 | +0.95(+1.36%) |
Nov 03, 2022 | 71.20 | 71.53 | 70.17 | 70.19 | 698,715 | -1.92(-2.66%) |
Nov 02, 2022 | 74.90 | 72.09 | 72.10 | 525,708 | -2.86(-3.81%) | |
Nov 01, 2022 | 76.76 | 77.06 | 74.83 | 74.96 | 513,372 | -0.85(-1.13%) |
Oct 31, 2022 | 76.14 | 76.43 | 75.33 | 75.81 | 514,902 | -1.07(-1.39%) |
Oct 28, 2022 | 74.19 | 77.07 | 74.19 | 76.88 | 723,178 | +3.02(+4.08%) |
Oct 27, 2022 | 75.15 | 75.68 | 73.73 | 73.87 | 986,283 | -1.70(-2.25%) |
Oct 26, 2022 | 75.59 | 77.41 | 75.27 | 75.56 | 739,995 | -2.65(-3.39%) |
Oct 25, 2022 | 76.75 | 78.31 | 76.72 | 78.21 | 937,295 | +1.67(+2.18%) |
Oct 24, 2022 | 75.78 | 76.79 | 74.70 | 76.55 | 1,899,439 | +0.92(+1.22%) |
Oct 21, 2022 | 73.45 | 75.76 | 73.19 | 75.62 | 4,060,882 | +1.70(+2.30%) |
Oct 20, 2022 | 73.96 | 75.58 | 73.54 | 73.93 | 18,779,668 | +0.23(+0.31%) |
Oct 19, 2022 | 73.50 | 74.58 | 73.04 | 73.70 | 325,247 | -0.35(-0.47%) |
Oct 18, 2022 | 75.36 | 75.67 | 73.14 | 74.05 | 566,242 | +0.66(+0.89%) |
Oct 17, 2022 | 72.72 | 73.68 | 72.72 | 73.39 | 446,445 | +2.41(+3.40%) |
Oct 14, 2022 | 73.84 | 74.08 | 70.87 | 70.98 | 658,949 | -2.20(-3.01%) |
Oct 13, 2022 | 69.25 | 73.61 | 68.97 | 73.18 | 4,944,347 | +1.83(+2.56%) |
Oct 12, 2022 | 71.53 | 72.02 | 71.11 | 71.36 | 429,475 | -0.16(-0.22%) |
Oct 11, 2022 | 72.20 | 72.87 | 70.94 | 71.52 | 798,528 | -1.21(-1.66%) |
Oct 10, 2022 | 74.15 | 74.24 | 71.99 | 72.73 | 673,345 | -1.42(-1.91%) |
Oct 07, 2022 | 75.84 | 75.92 | 73.78 | 74.15 | 614,896 | -3.36(-4.34%) |
Oct 06, 2022 | 77.60 | 78.71 | 77.43 | 77.51 | 385,295 | -0.45(-0.57%) |
Oct 05, 2022 | 76.54 | 78.47 | 76.02 | 77.96 | 465,817 | +0.22(+0.28%) |
Oct 04, 2022 | 76.52 | 77.76 | 76.52 | 77.74 | 626,946 | +2.65(+3.53%) |