Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 69.28 | 70.56 | 69.14 | 70.44 | 903,055 | -0.28(-0.40%) |
Dec 29, 2022 | 69.30 | 71.05 | 69.15 | 70.72 | 652,635 | +1.80(+2.61%) |
Dec 28, 2022 | 70.94 | 71.14 | 68.60 | 68.93 | 583,148 | -2.11(-2.96%) |
Dec 27, 2022 | 70.44 | 71.63 | 69.59 | 71.03 | 555,769 | +1.12(+1.60%) |
Dec 23, 2022 | 68.70 | 69.92 | 68.33 | 69.91 | 610,001 | +0.95(+1.37%) |
Dec 22, 2022 | 67.87 | 69.01 | 67.23 | 68.97 | 826,260 | +0.38(+0.55%) |
Dec 21, 2022 | 69.66 | 70.00 | 68.31 | 68.59 | 897,706 | +0.94(+1.39%) |
Dec 20, 2022 | 68.42 | 68.93 | 67.22 | 67.65 | 906,186 | -1.17(-1.70%) |
Dec 19, 2022 | 69.74 | 69.81 | 67.96 | 68.82 | 880,476 | -0.93(-1.33%) |
Dec 16, 2022 | 69.50 | 70.18 | 68.91 | 69.74 | 2,388,394 | -0.70(-0.99%) |
Dec 15, 2022 | 70.33 | 70.82 | 69.56 | 70.44 | 970,916 | -1.69(-2.34%) |
Dec 14, 2022 | 73.06 | 73.81 | 70.67 | 72.13 | 978,110 | -1.16(-1.58%) |
Dec 13, 2022 | 76.60 | 77.60 | 73.06 | 73.29 | 1,451,027 | +0.32(+0.44%) |
Dec 12, 2022 | 73.12 | 73.51 | 71.64 | 72.97 | 967,436 | -0.29(-0.40%) |
Dec 09, 2022 | 74.60 | 74.81 | 73.17 | 73.26 | 1,485,172 | -2.35(-3.10%) |
Dec 08, 2022 | 73.48 | 75.69 | 72.99 | 75.60 | 1,512,065 | +2.94(+4.05%) |
Dec 07, 2022 | 71.42 | 72.79 | 70.86 | 72.66 | 1,260,122 | +1.18(+1.65%) |
Dec 06, 2022 | 71.57 | 72.36 | 70.66 | 71.48 | 1,458,574 | +0.46(+0.65%) |
Dec 05, 2022 | 71.85 | 71.85 | 69.71 | 71.02 | 1,427,530 | -1.76(-2.41%) |
Dec 02, 2022 | 72.90 | 74.11 | 71.91 | 72.78 | 1,400,828 | -0.59(-0.80%) |
Dec 01, 2022 | 74.17 | 76.23 | 71.37 | 73.37 | 2,443,873 | +6.33(+9.44%) |
Nov 30, 2022 | 64.84 | 67.36 | 64.10 | 67.04 | 2,040,154 | +2.30(+3.54%) |
Nov 29, 2022 | 62.69 | 64.88 | 62.64 | 64.74 | 1,102,845 | +2.52(+4.05%) |
Nov 28, 2022 | 62.14 | 63.37 | 61.77 | 62.22 | 1,327,328 | -0.89(-1.41%) |
Nov 25, 2022 | 61.03 | 63.36 | 61.03 | 63.11 | 638,920 | +1.55(+2.51%) |
Nov 23, 2022 | 60.88 | 61.81 | 60.57 | 61.56 | 933,322 | +0.35(+0.57%) |
Nov 22, 2022 | 59.37 | 61.22 | 58.93 | 61.21 | 1,085,800 | +2.62(+4.48%) |
Nov 21, 2022 | 59.41 | 59.90 | 58.01 | 58.59 | 663,934 | -1.60(-2.65%) |
Nov 18, 2022 | 60.84 | 61.60 | 59.16 | 60.19 | 631,314 | +0.62(+1.04%) |
Nov 17, 2022 | 57.96 | 59.66 | 57.72 | 59.57 | 768,934 | +0.26(+0.44%) |
Nov 16, 2022 | 59.56 | 60.19 | 58.90 | 59.31 | 912,520 | -2.27(-3.69%) |
Nov 15, 2022 | 61.13 | 64.09 | 60.60 | 61.58 | 1,129,153 | +2.51(+4.25%) |
Nov 14, 2022 | 60.19 | 61.11 | 58.74 | 59.07 | 1,297,665 | -2.48(-4.03%) |
Nov 11, 2022 | 56.80 | 62.49 | 56.68 | 61.55 | 1,414,970 | +5.46(+9.72%) |
Nov 10, 2022 | 53.72 | 56.85 | 53.10 | 56.10 | 1,426,751 | +5.99(+11.96%) |
Nov 09, 2022 | 51.61 | 52.53 | 49.95 | 50.10 | 1,010,812 | -2.36(-4.50%) |
Nov 08, 2022 | 53.23 | 54.19 | 51.88 | 52.47 | 981,277 | -0.17(-0.32%) |
Nov 07, 2022 | 53.52 | 53.52 | 51.54 | 52.64 | 886,929 | -0.14(-0.26%) |
Nov 04, 2022 | 52.17 | 53.61 | 51.58 | 52.78 | 860,306 | +2.03(+4.01%) |
Nov 03, 2022 | 49.35 | 51.17 | 48.27 | 50.74 | 701,764 | +1.18(+2.37%) |
Nov 02, 2022 | 51.76 | 52.16 | 49.54 | 49.57 | 757,493 | -2.60(-4.99%) |
Nov 01, 2022 | 52.81 | 53.50 | 50.88 | 52.17 | 794,732 | +0.99(+1.93%) |
Oct 31, 2022 | 51.47 | 51.75 | 50.77 | 51.18 | 820,420 | -1.01(-1.93%) |
Oct 28, 2022 | 51.41 | 52.53 | 50.84 | 52.19 | 775,477 | +0.83(+1.61%) |
Oct 27, 2022 | 52.49 | 53.09 | 51.06 | 51.36 | 941,534 | -0.85(-1.62%) |
Oct 26, 2022 | 51.39 | 53.83 | 50.81 | 52.21 | 986,006 | +0.35(+0.67%) |
Oct 25, 2022 | 48.97 | 52.12 | 48.97 | 51.86 | 1,125,295 | +2.94(+6.01%) |
Oct 24, 2022 | 48.97 | 49.25 | 47.95 | 48.92 | 1,041,650 | +0.01(+0.02%) |
Oct 21, 2022 | 47.05 | 48.98 | 46.63 | 48.91 | 972,718 | +1.88(+4.01%) |
Oct 20, 2022 | 48.26 | 49.71 | 46.81 | 47.02 | 1,263,105 | -1.06(-2.20%) |
Oct 19, 2022 | 49.10 | 49.86 | 47.45 | 48.08 | 950,175 | -1.84(-3.68%) |
Oct 18, 2022 | 51.06 | 51.73 | 49.52 | 49.92 | 896,297 | +0.41(+0.83%) |
Oct 17, 2022 | 50.28 | 50.63 | 49.06 | 49.51 | 750,671 | +0.83(+1.70%) |
Oct 14, 2022 | 49.78 | 50.04 | 48.25 | 48.68 | 1,097,070 | -0.39(-0.79%) |
Oct 13, 2022 | 47.49 | 49.81 | 46.35 | 49.07 | 873,179 | +0.43(+0.88%) |
Oct 12, 2022 | 48.10 | 49.47 | 47.37 | 48.64 | 1,342,820 | +0.60(+1.25%) |
Oct 11, 2022 | 46.81 | 49.10 | 46.53 | 48.04 | 1,714,549 | +1.37(+2.93%) |
Oct 10, 2022 | 47.75 | 48.00 | 45.95 | 46.67 | 1,003,515 | -0.83(-1.74%) |
Oct 07, 2022 | 47.98 | 48.62 | 47.10 | 47.50 | 1,074,019 | -1.98(-4.01%) |
Oct 06, 2022 | 49.91 | 50.95 | 48.97 | 49.49 | 1,050,007 | -0.96(-1.90%) |
Oct 05, 2022 | 48.54 | 50.73 | 48.33 | 50.44 | 1,121,840 | +0.83(+1.67%) |
Oct 04, 2022 | 48.64 | 49.69 | 48.44 | 49.62 | 1,257,364 | +2.95(+6.33%) |