Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 73.18 | 74.53 | 72.45 | 74.48 | 316,824 | +0.44(+0.59%) |
Dec 29, 2022 | 73.42 | 75.10 | 73.42 | 74.04 | 354,972 | +1.52(+2.10%) |
Dec 28, 2022 | 74.15 | 74.95 | 72.23 | 72.52 | 303,902 | -1.78(-2.40%) |
Dec 27, 2022 | 74.70 | 74.78 | 73.80 | 74.30 | 247,300 | -0.67(-0.89%) |
Dec 23, 2022 | 75.06 | 75.70 | 74.20 | 74.97 | 229,166 | -0.65(-0.86%) |
Dec 22, 2022 | 76.26 | 76.26 | 74.34 | 75.62 | 282,492 | -1.81(-2.34%) |
Dec 21, 2022 | 76.62 | 77.77 | 76.33 | 77.43 | 427,064 | +1.43(+1.88%) |
Dec 20, 2022 | 75.56 | 76.78 | 75.10 | 76.00 | 389,768 | -0.15(-0.20%) |
Dec 19, 2022 | 76.86 | 77.55 | 75.36 | 76.15 | 656,243 | -0.66(-0.86%) |
Dec 16, 2022 | 76.94 | 77.45 | 74.48 | 76.81 | 1,121,414 | -0.57(-0.74%) |
Dec 15, 2022 | 77.54 | 78.52 | 76.83 | 77.38 | 506,586 | -1.17(-1.49%) |
Dec 14, 2022 | 79.10 | 80.69 | 78.26 | 78.55 | 416,428 | -0.85(-1.07%) |
Dec 13, 2022 | 80.50 | 81.23 | 78.86 | 79.40 | 423,151 | +1.61(+2.07%) |
Dec 12, 2022 | 76.62 | 77.79 | 75.96 | 77.79 | 349,971 | +0.94(+1.22%) |
Dec 09, 2022 | 77.17 | 77.95 | 76.81 | 76.85 | 460,605 | -0.85(-1.09%) |
Dec 08, 2022 | 74.60 | 78.15 | 74.59 | 77.70 | 851,799 | +3.66(+4.94%) |
Dec 07, 2022 | 72.41 | 74.15 | 71.83 | 74.04 | 434,895 | +0.82(+1.12%) |
Dec 06, 2022 | 73.76 | 75.17 | 72.44 | 73.22 | 597,695 | -0.32(-0.44%) |
Dec 05, 2022 | 73.82 | 74.05 | 73.05 | 73.54 | 313,350 | -0.55(-0.74%) |
Dec 02, 2022 | 73.84 | 74.45 | 73.24 | 74.09 | 228,896 | -1.05(-1.40%) |
Dec 01, 2022 | 74.95 | 75.52 | 73.64 | 75.14 | 420,065 | +0.43(+0.58%) |
Nov 30, 2022 | 70.96 | 74.84 | 69.80 | 74.71 | 745,367 | +3.75(+5.28%) |
Nov 29, 2022 | 73.07 | 73.49 | 70.72 | 70.96 | 501,917 | -1.89(-2.59%) |
Nov 28, 2022 | 73.93 | 74.87 | 72.51 | 72.85 | 482,851 | -2.26(-3.01%) |
Nov 25, 2022 | 76.36 | 76.77 | 74.96 | 75.11 | 180,954 | -1.82(-2.37%) |
Nov 23, 2022 | 75.81 | 77.08 | 75.33 | 76.93 | 251,539 | +1.02(+1.34%) |
Nov 22, 2022 | 74.58 | 75.96 | 73.97 | 75.91 | 348,906 | +2.11(+2.86%) |
Nov 21, 2022 | 75.85 | 76.53 | 73.80 | 73.80 | 352,907 | -2.90(-3.78%) |
Nov 18, 2022 | 75.51 | 77.18 | 75.29 | 76.70 | 604,083 | +2.35(+3.16%) |
Nov 17, 2022 | 72.77 | 74.75 | 72.52 | 74.35 | 521,452 | -0.12(-0.16%) |
Nov 16, 2022 | 76.19 | 76.65 | 74.22 | 74.47 | 457,935 | -2.75(-3.56%) |
Nov 15, 2022 | 76.57 | 78.09 | 76.29 | 77.22 | 501,691 | +2.37(+3.17%) |
Nov 14, 2022 | 74.89 | 75.68 | 74.54 | 74.85 | 388,866 | -0.07(-0.09%) |
Nov 11, 2022 | 73.25 | 75.56 | 72.98 | 74.92 | 490,865 | +1.67(+2.28%) |
Nov 10, 2022 | 71.33 | 73.37 | 70.97 | 73.25 | 491,875 | +4.75(+6.93%) |
Nov 09, 2022 | 68.74 | 69.09 | 67.82 | 68.50 | 432,192 | -0.94(-1.35%) |
Nov 08, 2022 | 68.09 | 69.86 | 67.67 | 69.44 | 707,664 | +2.01(+2.98%) |
Nov 07, 2022 | 68.04 | 68.28 | 66.03 | 67.43 | 601,061 | -0.74(-1.09%) |
Nov 04, 2022 | 69.54 | 69.75 | 66.80 | 68.17 | 762,954 | +1.02(+1.52%) |
Nov 03, 2022 | 69.89 | 69.94 | 66.74 | 67.15 | 984,660 | -3.75(-5.29%) |
Nov 02, 2022 | 72.41 | 74.00 | 70.63 | 70.90 | 1,821,884 | +3.05(+4.50%) |
Nov 01, 2022 | 68.58 | 68.62 | 66.63 | 67.85 | 915,039 | +0.73(+1.09%) |
Oct 31, 2022 | 68.20 | 68.20 | 66.28 | 67.12 | 735,106 | -1.66(-2.41%) |
Oct 28, 2022 | 65.86 | 69.74 | 65.31 | 68.78 | 932,502 | +3.63(+5.57%) |
Oct 27, 2022 | 67.29 | 67.75 | 65.10 | 65.15 | 882,126 | -1.78(-2.66%) |
Oct 26, 2022 | 67.19 | 68.96 | 66.50 | 66.93 | 760,611 | -1.41(-2.06%) |
Oct 25, 2022 | 67.32 | 69.31 | 67.20 | 68.34 | 394,468 | +0.67(+0.99%) |
Oct 24, 2022 | 67.73 | 68.00 | 66.04 | 67.67 | 357,533 | -0.13(-0.19%) |
Oct 21, 2022 | 65.68 | 68.20 | 65.05 | 67.80 | 381,285 | +2.33(+3.56%) |
Oct 20, 2022 | 66.27 | 67.29 | 65.09 | 65.47 | 291,315 | -0.19(-0.29%) |
Oct 19, 2022 | 65.25 | 66.46 | 65.06 | 65.66 | 288,413 | -0.06(-0.09%) |
Oct 18, 2022 | 67.76 | 68.27 | 64.17 | 65.72 | 811,091 | -0.29(-0.44%) |
Oct 17, 2022 | 65.98 | 66.74 | 65.24 | 66.01 | 230,014 | +1.43(+2.21%) |
Oct 14, 2022 | 66.89 | 67.21 | 64.53 | 64.58 | 376,576 | -2.25(-3.37%) |
Oct 13, 2022 | 62.07 | 68.05 | 61.94 | 66.83 | 583,210 | +2.95(+4.62%) |
Oct 12, 2022 | 65.25 | 65.65 | 63.87 | 63.88 | 272,789 | -1.67(-2.55%) |
Oct 11, 2022 | 65.54 | 66.40 | 64.81 | 65.55 | 417,957 | -0.90(-1.35%) |
Oct 10, 2022 | 68.03 | 68.03 | 64.94 | 66.45 | 417,138 | -1.64(-2.41%) |
Oct 07, 2022 | 70.49 | 71.09 | 67.86 | 68.09 | 461,875 | -3.60(-5.02%) |
Oct 06, 2022 | 72.83 | 73.52 | 71.61 | 71.69 | 365,682 | -1.38(-1.89%) |
Oct 05, 2022 | 70.97 | 73.63 | 70.43 | 73.07 | 603,124 | +1.45(+2.02%) |
Oct 04, 2022 | 71.62 | 72.60 | 71.26 | 71.62 | 624,432 | +1.87(+2.68%) |