Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 73.20 | 74.11 | 72.93 | 74.11 | 481,701 | -0.04(-0.05%) |
Dec 29, 2022 | 72.81 | 74.42 | 72.68 | 74.15 | 445,947 | +2.12(+2.94%) |
Dec 28, 2022 | 72.97 | 73.63 | 71.96 | 72.03 | 601,399 | -1.19(-1.63%) |
Dec 27, 2022 | 73.83 | 73.83 | 72.89 | 73.23 | 381,111 | -0.87(-1.17%) |
Dec 23, 2022 | 73.50 | 74.17 | 72.92 | 74.09 | 509,090 | +0.10(+0.13%) |
Dec 22, 2022 | 74.99 | 74.99 | 72.72 | 73.99 | 456,034 | -2.10(-2.76%) |
Dec 21, 2022 | 75.04 | 76.40 | 74.85 | 76.09 | 651,996 | +1.25(+1.68%) |
Dec 20, 2022 | 74.12 | 75.21 | 73.81 | 74.84 | 917,649 | +0.17(+0.23%) |
Dec 19, 2022 | 75.97 | 75.97 | 74.18 | 74.67 | 411,833 | -1.21(-1.60%) |
Dec 16, 2022 | 76.56 | 77.08 | 75.46 | 75.88 | 453,874 | -0.80(-1.04%) |
Dec 15, 2022 | 78.39 | 78.55 | 76.30 | 76.68 | 450,767 | -3.10(-3.89%) |
Dec 14, 2022 | 80.31 | 81.30 | 78.80 | 79.78 | 587,432 | -0.60(-0.74%) |
Dec 13, 2022 | 82.22 | 82.89 | 79.56 | 80.38 | 513,869 | +1.34(+1.70%) |
Dec 12, 2022 | 77.70 | 79.05 | 77.56 | 79.04 | 272,902 | +1.48(+1.91%) |
Dec 09, 2022 | 77.71 | 78.63 | 77.36 | 77.56 | 289,002 | -0.42(-0.53%) |
Dec 08, 2022 | 77.29 | 78.28 | 76.59 | 77.98 | 334,643 | +1.25(+1.63%) |
Dec 07, 2022 | 76.94 | 77.51 | 76.36 | 76.73 | 491,125 | -0.54(-0.69%) |
Dec 06, 2022 | 78.99 | 79.09 | 76.80 | 77.26 | 484,118 | -1.83(-2.31%) |
Dec 05, 2022 | 80.13 | 80.49 | 78.63 | 79.09 | 393,511 | -1.48(-1.84%) |
Dec 02, 2022 | 79.51 | 80.83 | 79.41 | 80.57 | 340,265 | -0.59(-0.72%) |
Dec 01, 2022 | 80.92 | 81.47 | 80.06 | 81.15 | 408,142 | +0.30(+0.37%) |
Nov 30, 2022 | 76.56 | 80.88 | 76.56 | 80.86 | 528,061 | +4.16(+5.43%) |
Nov 29, 2022 | 77.43 | 77.61 | 76.39 | 76.70 | 316,417 | -0.73(-0.95%) |
Nov 28, 2022 | 78.39 | 78.77 | 77.13 | 77.43 | 347,197 | -1.72(-2.17%) |
Nov 25, 2022 | 79.20 | 79.43 | 79.04 | 79.15 | 128,026 | -0.63(-0.78%) |
Nov 23, 2022 | 78.75 | 79.97 | 78.75 | 79.77 | 269,109 | +0.91(+1.16%) |
Nov 22, 2022 | 77.62 | 78.92 | 77.00 | 78.86 | 403,220 | +1.45(+1.87%) |
Nov 21, 2022 | 77.87 | 78.19 | 77.27 | 77.41 | 369,304 | -1.02(-1.30%) |
Nov 18, 2022 | 79.45 | 79.45 | 77.79 | 78.43 | 334,776 | -0.13(-0.16%) |
Nov 17, 2022 | 77.41 | 78.99 | 77.19 | 78.56 | 553,090 | -0.18(-0.23%) |
Nov 16, 2022 | 79.49 | 79.57 | 78.52 | 78.74 | 439,181 | -1.53(-1.91%) |
Nov 15, 2022 | 80.95 | 81.28 | 79.39 | 80.27 | 492,842 | +1.44(+1.83%) |
Nov 14, 2022 | 79.01 | 79.87 | 78.39 | 78.83 | 389,791 | -0.83(-1.05%) |
Nov 11, 2022 | 77.65 | 80.00 | 77.37 | 79.66 | 608,892 | +1.93(+2.48%) |
Nov 10, 2022 | 75.17 | 77.84 | 74.94 | 77.74 | 666,589 | +6.32(+8.84%) |
Nov 09, 2022 | 72.50 | 72.63 | 71.33 | 71.42 | 391,512 | -1.73(-2.36%) |
Nov 08, 2022 | 72.96 | 74.09 | 72.06 | 73.15 | 614,577 | +0.73(+1.00%) |
Nov 07, 2022 | 71.40 | 72.56 | 70.83 | 72.43 | 468,003 | +1.24(+1.74%) |
Nov 04, 2022 | 71.66 | 71.87 | 69.52 | 71.18 | 843,378 | +0.95(+1.36%) |
Nov 03, 2022 | 71.24 | 71.57 | 70.21 | 70.23 | 698,269 | -1.92(-2.66%) |
Nov 02, 2022 | 74.95 | 72.14 | 72.15 | 525,372 | -2.86(-3.81%) | |
Nov 01, 2022 | 76.80 | 77.11 | 74.88 | 75.01 | 513,044 | -0.85(-1.13%) |
Oct 31, 2022 | 76.19 | 76.48 | 75.37 | 75.86 | 514,572 | -1.07(-1.39%) |
Oct 28, 2022 | 74.23 | 77.12 | 74.23 | 76.93 | 722,716 | +3.02(+4.08%) |
Oct 27, 2022 | 75.20 | 75.73 | 73.78 | 73.91 | 985,652 | -1.70(-2.25%) |
Oct 26, 2022 | 75.64 | 77.46 | 75.32 | 75.61 | 739,522 | -2.65(-3.39%) |
Oct 25, 2022 | 76.79 | 78.36 | 76.77 | 78.26 | 936,696 | +1.67(+2.18%) |
Oct 24, 2022 | 75.83 | 76.83 | 74.75 | 76.60 | 1,898,224 | +0.92(+1.22%) |
Oct 21, 2022 | 73.50 | 75.81 | 73.24 | 75.67 | 4,058,285 | +1.70(+2.30%) |
Oct 20, 2022 | 74.00 | 75.63 | 73.58 | 73.97 | 18,767,658 | +0.23(+0.31%) |
Oct 19, 2022 | 73.55 | 74.63 | 73.09 | 73.75 | 325,039 | -0.35(-0.47%) |
Oct 18, 2022 | 75.40 | 75.72 | 73.19 | 74.09 | 565,879 | +0.66(+0.89%) |
Oct 17, 2022 | 72.76 | 73.72 | 72.76 | 73.44 | 446,160 | +2.41(+3.40%) |
Oct 14, 2022 | 73.89 | 74.12 | 70.92 | 71.03 | 658,528 | -2.20(-3.01%) |
Oct 13, 2022 | 69.30 | 73.66 | 69.01 | 73.23 | 4,941,185 | +1.83(+2.56%) |
Oct 12, 2022 | 71.57 | 72.07 | 71.15 | 71.40 | 429,201 | -0.16(-0.22%) |
Oct 11, 2022 | 72.25 | 72.91 | 70.99 | 71.56 | 798,018 | -1.21(-1.66%) |
Oct 10, 2022 | 74.19 | 74.29 | 72.04 | 72.77 | 672,914 | -1.42(-1.91%) |
Oct 07, 2022 | 75.89 | 75.97 | 73.83 | 74.19 | 614,503 | -3.37(-4.34%) |
Oct 06, 2022 | 77.65 | 78.76 | 77.48 | 77.56 | 385,049 | -0.45(-0.57%) |
Oct 05, 2022 | 76.59 | 78.52 | 76.07 | 78.01 | 465,519 | +0.22(+0.28%) |
Oct 04, 2022 | 76.57 | 77.81 | 76.57 | 77.79 | 626,545 | +2.65(+3.53%) |