Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 71.68 | 72.35 | 71.04 | 71.79 | 1,547,673 | -0.75(-1.04%) |
Dec 29, 2022 | 69.65 | 73.02 | 69.55 | 72.55 | 1,587,330 | +3.56(+5.17%) |
Dec 28, 2022 | 71.16 | 71.78 | 68.96 | 68.98 | 1,282,108 | -2.13(-3.00%) |
Dec 27, 2022 | 70.67 | 71.34 | 70.01 | 71.11 | 1,180,418 | +0.45(+0.64%) |
Dec 23, 2022 | 70.04 | 70.86 | 69.38 | 70.67 | 932,485 | +0.62(+0.89%) |
Dec 22, 2022 | 69.10 | 70.10 | 68.11 | 70.04 | 2,018,000 | +0.02(+0.03%) |
Dec 21, 2022 | 71.58 | 72.09 | 69.96 | 70.02 | 2,126,674 | -1.30(-1.82%) |
Dec 20, 2022 | 70.96 | 72.00 | 70.67 | 71.32 | 1,371,533 | -0.15(-0.21%) |
Dec 19, 2022 | 72.74 | 73.57 | 70.85 | 71.48 | 1,495,284 | -1.45(-1.99%) |
Dec 16, 2022 | 73.96 | 74.64 | 72.17 | 72.93 | 3,601,669 | -1.68(-2.25%) |
Dec 15, 2022 | 76.27 | 76.73 | 74.49 | 74.61 | 2,017,715 | -3.07(-3.95%) |
Dec 14, 2022 | 78.73 | 79.51 | 77.08 | 77.68 | 1,562,148 | -1.44(-1.82%) |
Dec 13, 2022 | 80.59 | 81.86 | 78.16 | 79.12 | 2,255,352 | +2.41(+3.14%) |
Dec 12, 2022 | 75.99 | 76.76 | 74.86 | 76.71 | 1,211,845 | +0.99(+1.31%) |
Dec 09, 2022 | 74.42 | 76.91 | 74.27 | 75.72 | 1,900,415 | +0.92(+1.23%) |
Dec 08, 2022 | 73.71 | 74.89 | 73.25 | 74.80 | 1,248,112 | +0.97(+1.32%) |
Dec 07, 2022 | 73.75 | 75.06 | 73.46 | 73.83 | 1,588,305 | -0.46(-0.62%) |
Dec 06, 2022 | 74.92 | 75.58 | 73.19 | 74.29 | 3,322,571 | -0.85(-1.13%) |
Dec 05, 2022 | 77.48 | 77.99 | 74.81 | 75.14 | 1,573,889 | -3.17(-4.05%) |
Dec 02, 2022 | 77.12 | 78.85 | 76.47 | 78.31 | 1,695,255 | -0.36(-0.46%) |
Dec 01, 2022 | 79.13 | 80.64 | 78.49 | 78.67 | 2,040,723 | +0.57(+0.73%) |
Nov 30, 2022 | 76.44 | 78.10 | 74.51 | 78.10 | 2,483,210 | +1.92(+2.52%) |
Nov 29, 2022 | 75.62 | 76.61 | 75.31 | 76.18 | 1,632,335 | +0.62(+0.83%) |
Nov 28, 2022 | 77.59 | 78.51 | 75.38 | 75.56 | 1,878,684 | -3.06(-3.89%) |
Nov 25, 2022 | 78.10 | 78.76 | 77.98 | 78.61 | 524,879 | +0.76(+0.97%) |
Nov 23, 2022 | 77.76 | 77.96 | 76.63 | 77.85 | 1,193,455 | +0.01(+0.01%) |
Nov 22, 2022 | 76.79 | 77.89 | 76.44 | 77.84 | 1,387,780 | +1.43(+1.87%) |
Nov 21, 2022 | 75.19 | 76.54 | 75.06 | 76.42 | 1,098,874 | +0.53(+0.70%) |
Nov 18, 2022 | 77.40 | 78.23 | 74.64 | 75.89 | 1,408,751 | -0.28(-0.37%) |
Nov 17, 2022 | 75.71 | 76.55 | 74.77 | 76.17 | 2,058,828 | -1.14(-1.47%) |
Nov 16, 2022 | 80.37 | 80.72 | 76.61 | 77.31 | 2,034,183 | -3.44(-4.27%) |
Nov 15, 2022 | 78.77 | 81.55 | 78.73 | 80.75 | 2,499,000 | +3.95(+5.14%) |
Nov 14, 2022 | 79.57 | 79.62 | 76.66 | 76.80 | 1,889,320 | -2.87(-3.60%) |
Nov 11, 2022 | 77.11 | 81.04 | 76.95 | 79.67 | 2,899,826 | +2.60(+3.38%) |
Nov 10, 2022 | 73.35 | 77.08 | 72.63 | 77.07 | 3,903,387 | +7.18(+10.28%) |
Nov 09, 2022 | 71.52 | 72.03 | 69.53 | 69.89 | 2,027,966 | -2.49(-3.44%) |
Nov 08, 2022 | 72.95 | 74.55 | 71.28 | 72.38 | 1,332,713 | +0.02(+0.03%) |
Nov 07, 2022 | 71.66 | 72.75 | 70.02 | 72.36 | 1,277,037 | +1.73(+2.45%) |
Nov 04, 2022 | 68.87 | 70.79 | 68.52 | 70.63 | 1,743,912 | +2.82(+4.16%) |
Nov 03, 2022 | 67.88 | 69.35 | 66.90 | 67.81 | 2,229,077 | -1.53(-2.21%) |
Nov 02, 2022 | 71.93 | 73.22 | 69.30 | 69.34 | 2,112,805 | -3.13(-4.32%) |
Nov 01, 2022 | 75.27 | 75.98 | 72.44 | 72.47 | 1,932,961 | -1.80(-2.42%) |
Oct 31, 2022 | 73.87 | 75.21 | 73.23 | 74.27 | 6,051,575 | -0.02(-0.03%) |
Oct 28, 2022 | 71.43 | 74.39 | 70.85 | 74.29 | 2,967,811 | +2.69(+3.75%) |
Oct 27, 2022 | 68.53 | 74.18 | 68.49 | 71.60 | 6,216,516 | -3.43(-4.58%) |
Oct 26, 2022 | 74.84 | 75.68 | 74.41 | 75.03 | 3,119,408 | +0.39(+0.52%) |
Oct 25, 2022 | 71.91 | 74.65 | 71.91 | 74.65 | 1,793,943 | +2.79(+3.88%) |
Oct 24, 2022 | 70.06 | 72.09 | 69.29 | 71.86 | 2,157,967 | +1.88(+2.69%) |
Oct 21, 2022 | 68.64 | 70.13 | 67.74 | 69.97 | 1,974,331 | +1.70(+2.49%) |
Oct 20, 2022 | 70.47 | 71.88 | 68.20 | 68.27 | 1,884,668 | -1.84(-2.62%) |
Oct 19, 2022 | 72.30 | 72.69 | 69.23 | 70.10 | 2,032,955 | -3.07(-4.19%) |
Oct 18, 2022 | 74.15 | 74.81 | 71.90 | 73.17 | 2,484,173 | +0.81(+1.12%) |
Oct 17, 2022 | 74.40 | 74.64 | 72.21 | 72.36 | 1,749,847 | -0.06(-0.08%) |
Oct 14, 2022 | 72.90 | 73.64 | 71.95 | 72.41 | 1,607,347 | -0.48(-0.66%) |
Oct 13, 2022 | 69.22 | 73.60 | 66.46 | 72.90 | 2,804,175 | +1.25(+1.74%) |
Oct 12, 2022 | 71.92 | 72.60 | 70.50 | 71.65 | 2,302,232 | -0.88(-1.21%) |
Oct 11, 2022 | 72.91 | 73.99 | 71.90 | 72.53 | 2,541,889 | -0.56(-0.76%) |
Oct 10, 2022 | 74.13 | 74.21 | 72.18 | 73.09 | 1,385,800 | -0.26(-0.36%) |
Oct 07, 2022 | 75.59 | 75.71 | 73.09 | 73.35 | 1,944,474 | -3.35(-4.37%) |
Oct 06, 2022 | 77.74 | 78.53 | 76.29 | 76.70 | 1,400,827 | -1.17(-1.51%) |
Oct 05, 2022 | 77.34 | 78.50 | 76.37 | 77.87 | 1,252,884 | -0.87(-1.11%) |
Oct 04, 2022 | 76.08 | 78.90 | 76.08 | 78.74 | 2,246,520 | +3.96(+5.30%) |