Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 78.48 | 79.44 | 78.25 | 78.80 | 401,642 | -0.38(-0.48%) |
Dec 29, 2022 | 77.47 | 79.27 | 77.18 | 79.18 | 460,936 | +2.10(+2.72%) |
Dec 28, 2022 | 77.49 | 78.47 | 76.88 | 77.08 | 449,851 | -0.22(-0.28%) |
Dec 27, 2022 | 79.01 | 79.07 | 76.98 | 77.30 | 480,139 | -1.83(-2.31%) |
Dec 23, 2022 | 78.15 | 79.48 | 77.57 | 79.13 | 498,416 | +0.86(+1.10%) |
Dec 22, 2022 | 78.03 | 78.39 | 76.95 | 78.27 | 839,425 | -0.25(-0.32%) |
Dec 21, 2022 | 76.59 | 79.60 | 76.59 | 78.52 | 782,291 | +2.71(+3.57%) |
Dec 20, 2022 | 74.98 | 76.19 | 74.62 | 75.81 | 869,966 | +0.55(+0.73%) |
Dec 19, 2022 | 75.49 | 75.60 | 74.30 | 75.26 | 820,565 | -0.29(-0.38%) |
Dec 16, 2022 | 75.75 | 76.48 | 75.38 | 75.55 | 914,737 | -1.04(-1.36%) |
Dec 15, 2022 | 77.16 | 77.65 | 75.81 | 76.59 | 807,996 | -1.41(-1.81%) |
Dec 14, 2022 | 77.14 | 79.36 | 76.84 | 78.00 | 1,067,399 | +0.72(+0.93%) |
Dec 13, 2022 | 78.59 | 78.96 | 75.55 | 77.28 | 1,010,593 | +2.05(+2.72%) |
Dec 12, 2022 | 75.00 | 76.65 | 74.67 | 75.23 | 696,586 | +0.30(+0.40%) |
Dec 09, 2022 | 76.26 | 76.82 | 74.71 | 74.93 | 571,606 | -1.73(-2.26%) |
Dec 08, 2022 | 76.55 | 77.13 | 75.42 | 76.66 | 613,110 | +0.65(+0.86%) |
Dec 07, 2022 | 75.14 | 76.84 | 75.14 | 76.01 | 597,982 | +0.44(+0.58%) |
Dec 06, 2022 | 77.18 | 77.59 | 74.99 | 75.57 | 588,233 | -1.84(-2.38%) |
Dec 05, 2022 | 78.05 | 78.81 | 77.36 | 77.41 | 772,248 | -1.20(-1.53%) |
Dec 02, 2022 | 78.53 | 79.36 | 77.78 | 78.61 | 356,677 | -0.86(-1.08%) |
Dec 01, 2022 | 78.79 | 80.23 | 78.43 | 79.47 | 802,422 | +1.11(+1.42%) |
Nov 30, 2022 | 77.51 | 78.38 | 76.47 | 78.36 | 1,111,783 | +1.23(+1.59%) |
Nov 29, 2022 | 76.97 | 77.56 | 76.48 | 77.13 | 702,909 | +0.36(+0.47%) |
Nov 28, 2022 | 75.73 | 77.19 | 75.71 | 76.77 | 667,033 | +0.42(+0.55%) |
Nov 25, 2022 | 75.62 | 76.91 | 75.51 | 76.35 | 334,164 | +0.84(+1.11%) |
Nov 23, 2022 | 73.32 | 76.00 | 73.32 | 75.51 | 684,156 | +2.12(+2.89%) |
Nov 22, 2022 | 73.59 | 74.14 | 72.68 | 73.39 | 618,513 | -0.23(-0.31%) |
Nov 21, 2022 | 74.06 | 75.28 | 72.88 | 73.62 | 704,117 | -1.37(-1.83%) |
Nov 18, 2022 | 74.25 | 75.31 | 73.92 | 74.99 | 873,770 | +2.12(+2.91%) |
Nov 17, 2022 | 73.36 | 73.99 | 72.25 | 72.87 | 796,850 | -2.08(-2.78%) |
Nov 16, 2022 | 76.53 | 76.53 | 74.21 | 74.95 | 943,939 | -1.76(-2.29%) |
Nov 15, 2022 | 73.48 | 76.95 | 73.48 | 76.71 | 1,190,053 | +4.67(+6.48%) |
Nov 14, 2022 | 70.50 | 73.16 | 70.17 | 72.04 | 1,101,349 | +0.86(+1.21%) |
Nov 11, 2022 | 73.39 | 73.48 | 70.92 | 71.18 | 1,095,548 | -1.07(-1.48%) |
Nov 10, 2022 | 70.81 | 72.60 | 68.86 | 72.25 | 1,109,391 | +3.65(+5.32%) |
Nov 09, 2022 | 67.12 | 70.21 | 67.07 | 68.60 | 1,453,518 | +1.68(+2.51%) |
Nov 08, 2022 | 67.77 | 69.59 | 65.50 | 66.92 | 3,482,769 | +5.29(+8.58%) |
Nov 07, 2022 | 63.11 | 63.31 | 61.05 | 61.63 | 1,308,191 | -0.99(-1.58%) |
Nov 04, 2022 | 65.06 | 65.61 | 61.50 | 62.62 | 881,431 | -1.46(-2.28%) |
Nov 03, 2022 | 63.25 | 64.72 | 63.05 | 64.08 | 545,848 | +0.04(+0.06%) |
Nov 02, 2022 | 65.09 | 63.70 | 64.04 | 1,010,588 | -1.46(-2.23%) | |
Nov 01, 2022 | 66.43 | 66.50 | 64.42 | 65.50 | 1,214,830 | +0.02(+0.03%) |
Oct 31, 2022 | 63.26 | 65.79 | 62.90 | 65.48 | 1,182,836 | +2.02(+3.18%) |
Oct 28, 2022 | 61.66 | 63.49 | 60.98 | 63.46 | 586,152 | +1.96(+3.19%) |
Oct 27, 2022 | 61.14 | 62.52 | 60.57 | 61.50 | 644,943 | +0.84(+1.38%) |
Oct 26, 2022 | 61.00 | 62.64 | 60.38 | 60.66 | 622,150 | +0.03(+0.05%) |
Oct 25, 2022 | 59.08 | 60.90 | 59.01 | 60.63 | 1,584,346 | +3.11(+5.41%) |
Oct 24, 2022 | 57.84 | 58.00 | 55.96 | 57.52 | 862,420 | -0.29(-0.50%) |
Oct 21, 2022 | 58.91 | 59.07 | 56.63 | 57.81 | 1,209,027 | -1.17(-1.98%) |
Oct 20, 2022 | 60.55 | 61.63 | 58.55 | 58.98 | 781,555 | -1.72(-2.83%) |
Oct 19, 2022 | 60.01 | 61.47 | 59.89 | 60.70 | 837,072 | -0.11(-0.18%) |
Oct 18, 2022 | 62.09 | 62.48 | 60.27 | 60.81 | 552,292 | +0.15(+0.25%) |
Oct 17, 2022 | 60.47 | 60.75 | 60.00 | 60.66 | 668,064 | +1.28(+2.16%) |
Oct 14, 2022 | 61.72 | 62.59 | 59.32 | 59.38 | 464,910 | -1.69(-2.77%) |
Oct 13, 2022 | 59.09 | 61.81 | 58.31 | 61.07 | 719,372 | +0.58(+0.96%) |
Oct 12, 2022 | 61.00 | 61.18 | 59.59 | 60.49 | 698,242 | -0.37(-0.61%) |
Oct 11, 2022 | 60.12 | 60.97 | 58.20 | 60.86 | 1,084,172 | +0.64(+1.06%) |
Oct 10, 2022 | 61.37 | 61.58 | 59.95 | 60.22 | 1,034,323 | -0.67(-1.10%) |
Oct 07, 2022 | 61.54 | 61.92 | 60.28 | 60.89 | 977,111 | -1.26(-2.03%) |
Oct 06, 2022 | 61.76 | 63.05 | 61.52 | 62.15 | 950,318 | +0.09(+0.15%) |
Oct 05, 2022 | 61.04 | 62.75 | 61.04 | 62.06 | 946,829 | -0.05(-0.08%) |
Oct 04, 2022 | 59.57 | 62.16 | 59.51 | 62.11 | 1,459,259 | +3.75(+6.43%) |