Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 73.19 | 74.11 | 72.92 | 74.11 | 481,738 | -0.04(-0.05%) |
Dec 29, 2022 | 72.80 | 74.41 | 72.67 | 74.15 | 445,982 | +2.12(+2.94%) |
Dec 28, 2022 | 72.96 | 73.62 | 71.96 | 72.03 | 601,446 | -1.19(-1.63%) |
Dec 27, 2022 | 73.83 | 73.83 | 72.88 | 73.22 | 381,140 | -0.87(-1.17%) |
Dec 23, 2022 | 73.50 | 74.17 | 72.91 | 74.09 | 509,129 | +0.10(+0.13%) |
Dec 22, 2022 | 74.98 | 74.98 | 72.72 | 73.99 | 456,070 | -2.10(-2.76%) |
Dec 21, 2022 | 75.03 | 76.39 | 74.84 | 76.09 | 652,047 | +1.25(+1.68%) |
Dec 20, 2022 | 74.12 | 75.20 | 73.81 | 74.83 | 917,721 | +0.17(+0.23%) |
Dec 19, 2022 | 75.97 | 75.97 | 74.18 | 74.66 | 411,865 | -1.21(-1.60%) |
Dec 16, 2022 | 76.55 | 77.07 | 75.46 | 75.88 | 453,910 | -0.80(-1.04%) |
Dec 15, 2022 | 78.38 | 78.54 | 76.29 | 76.67 | 450,803 | -3.10(-3.89%) |
Dec 14, 2022 | 80.30 | 81.29 | 78.79 | 79.78 | 587,478 | -0.60(-0.74%) |
Dec 13, 2022 | 82.21 | 82.88 | 79.56 | 80.37 | 513,909 | +1.34(+1.70%) |
Dec 12, 2022 | 77.69 | 79.04 | 77.56 | 79.03 | 272,923 | +1.48(+1.91%) |
Dec 09, 2022 | 77.70 | 78.63 | 77.35 | 77.55 | 289,025 | -0.42(-0.53%) |
Dec 08, 2022 | 77.29 | 78.28 | 76.58 | 77.97 | 334,669 | +1.25(+1.63%) |
Dec 07, 2022 | 76.94 | 77.50 | 76.35 | 76.72 | 491,163 | -0.54(-0.69%) |
Dec 06, 2022 | 78.98 | 79.08 | 76.79 | 77.26 | 484,155 | -1.83(-2.31%) |
Dec 05, 2022 | 80.13 | 80.48 | 78.62 | 79.08 | 393,541 | -1.48(-1.84%) |
Dec 02, 2022 | 79.50 | 80.82 | 79.40 | 80.56 | 340,292 | -0.59(-0.72%) |
Dec 01, 2022 | 80.91 | 81.46 | 80.06 | 81.15 | 408,174 | +0.30(+0.37%) |
Nov 30, 2022 | 76.55 | 80.87 | 76.55 | 80.85 | 528,102 | +4.16(+5.43%) |
Nov 29, 2022 | 77.42 | 77.61 | 76.38 | 76.69 | 316,442 | -0.73(-0.95%) |
Nov 28, 2022 | 78.39 | 78.77 | 77.13 | 77.42 | 347,224 | -1.72(-2.17%) |
Nov 25, 2022 | 79.19 | 79.42 | 79.03 | 79.14 | 128,036 | -0.63(-0.78%) |
Nov 23, 2022 | 78.75 | 79.97 | 78.75 | 79.77 | 269,130 | +0.91(+1.16%) |
Nov 22, 2022 | 77.61 | 78.91 | 77.00 | 78.85 | 403,251 | +1.45(+1.87%) |
Nov 21, 2022 | 77.86 | 78.18 | 77.27 | 77.40 | 369,333 | -1.02(-1.30%) |
Nov 18, 2022 | 79.44 | 79.44 | 77.78 | 78.43 | 334,802 | -0.13(-0.16%) |
Nov 17, 2022 | 77.40 | 78.98 | 77.19 | 78.56 | 553,133 | -0.18(-0.23%) |
Nov 16, 2022 | 79.48 | 79.56 | 78.52 | 78.74 | 439,215 | -1.53(-1.91%) |
Nov 15, 2022 | 80.94 | 81.28 | 79.38 | 80.26 | 492,880 | +1.44(+1.83%) |
Nov 14, 2022 | 79.00 | 79.86 | 78.38 | 78.82 | 389,821 | -0.83(-1.05%) |
Nov 11, 2022 | 77.64 | 80.00 | 77.36 | 79.66 | 608,940 | +1.93(+2.48%) |
Nov 10, 2022 | 75.16 | 77.83 | 74.93 | 77.73 | 666,641 | +6.32(+8.84%) |
Nov 09, 2022 | 72.50 | 72.63 | 71.33 | 71.42 | 391,542 | -1.73(-2.36%) |
Nov 08, 2022 | 72.96 | 74.09 | 72.06 | 73.14 | 614,625 | +0.72(+1.00%) |
Nov 07, 2022 | 71.40 | 72.56 | 70.82 | 72.42 | 468,040 | +1.24(+1.74%) |
Nov 04, 2022 | 71.66 | 71.86 | 69.51 | 71.18 | 843,444 | +0.95(+1.36%) |
Nov 03, 2022 | 71.24 | 71.57 | 70.21 | 70.23 | 698,323 | -1.92(-2.66%) |
Nov 02, 2022 | 74.94 | 72.13 | 72.14 | 525,413 | -2.86(-3.81%) | |
Nov 01, 2022 | 76.80 | 77.11 | 74.87 | 75.00 | 513,084 | -0.85(-1.13%) |
Oct 31, 2022 | 76.18 | 76.47 | 75.37 | 75.86 | 514,613 | -1.07(-1.39%) |
Oct 28, 2022 | 74.23 | 77.11 | 74.23 | 76.93 | 722,772 | +3.02(+4.08%) |
Oct 27, 2022 | 75.19 | 75.73 | 73.77 | 73.91 | 985,729 | -1.70(-2.25%) |
Oct 26, 2022 | 75.64 | 77.45 | 75.31 | 75.61 | 739,580 | -2.65(-3.39%) |
Oct 25, 2022 | 76.79 | 78.35 | 76.76 | 78.26 | 936,769 | +1.67(+2.18%) |
Oct 24, 2022 | 75.83 | 76.83 | 74.74 | 76.59 | 1,898,372 | +0.92(+1.22%) |
Oct 21, 2022 | 73.49 | 75.81 | 73.23 | 75.67 | 4,058,602 | +1.70(+2.30%) |
Oct 20, 2022 | 74.00 | 75.63 | 73.58 | 73.97 | 18,769,122 | +0.23(+0.31%) |
Oct 19, 2022 | 73.54 | 74.62 | 73.08 | 73.74 | 325,064 | -0.35(-0.47%) |
Oct 18, 2022 | 75.40 | 75.72 | 73.18 | 74.09 | 565,924 | +0.66(+0.89%) |
Oct 17, 2022 | 72.76 | 73.72 | 72.76 | 73.43 | 446,195 | +2.41(+3.40%) |
Oct 14, 2022 | 73.88 | 74.12 | 70.91 | 71.02 | 658,579 | -2.20(-3.01%) |
Oct 13, 2022 | 69.29 | 73.65 | 69.00 | 73.22 | 4,941,570 | +1.83(+2.56%) |
Oct 12, 2022 | 71.57 | 72.06 | 71.15 | 71.40 | 429,234 | -0.16(-0.22%) |
Oct 11, 2022 | 72.24 | 72.91 | 70.98 | 71.56 | 798,080 | -1.21(-1.66%) |
Oct 10, 2022 | 74.19 | 74.29 | 72.03 | 72.77 | 672,967 | -1.42(-1.91%) |
Oct 07, 2022 | 75.89 | 75.96 | 73.82 | 74.19 | 614,551 | -3.37(-4.34%) |
Oct 06, 2022 | 77.64 | 78.75 | 77.47 | 77.55 | 385,079 | -0.45(-0.57%) |
Oct 05, 2022 | 76.58 | 78.52 | 76.06 | 78.00 | 465,555 | +0.22(+0.28%) |
Oct 04, 2022 | 76.56 | 77.80 | 76.56 | 77.78 | 626,594 | +2.65(+3.53%) |