Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 75.08 | 75.82 | 74.94 | 75.78 | 416,421 | -0.41(-0.53%) |
Dec 29, 2022 | 75.24 | 76.32 | 75.23 | 76.19 | 578,328 | +1.83(+2.46%) |
Dec 28, 2022 | 75.51 | 75.75 | 74.32 | 74.36 | 643,337 | -0.69(-0.91%) |
Dec 27, 2022 | 75.71 | 75.79 | 74.90 | 75.05 | 708,740 | -1.39(-1.82%) |
Dec 23, 2022 | 76.43 | 76.71 | 75.68 | 76.44 | 622,037 | +0.17(+0.22%) |
Dec 22, 2022 | 76.55 | 76.55 | 75.70 | 76.27 | 688,810 | -0.65(-0.84%) |
Dec 21, 2022 | 76.99 | 77.19 | 76.52 | 76.91 | 631,420 | -0.08(-0.10%) |
Dec 20, 2022 | 76.96 | 77.77 | 76.76 | 76.99 | 790,974 | -0.19(-0.24%) |
Dec 19, 2022 | 77.80 | 78.09 | 76.86 | 77.18 | 1,000,961 | -0.68(-0.87%) |
Dec 16, 2022 | 77.49 | 78.38 | 77.35 | 77.86 | 622,801 | -0.30(-0.38%) |
Dec 15, 2022 | 79.85 | 80.12 | 77.95 | 78.16 | 629,371 | -2.54(-3.15%) |
Dec 14, 2022 | 81.69 | 82.11 | 80.07 | 80.70 | 661,442 | +0.24(+0.30%) |
Dec 13, 2022 | 81.76 | 82.51 | 80.00 | 80.46 | 782,023 | +0.80(+1.01%) |
Dec 12, 2022 | 79.53 | 79.67 | 78.98 | 79.66 | 899,888 | -0.20(-0.25%) |
Dec 09, 2022 | 78.96 | 80.41 | 78.96 | 79.85 | 1,022,713 | +1.18(+1.50%) |
Dec 08, 2022 | 77.92 | 78.87 | 77.38 | 78.67 | 1,041,325 | +0.15(+0.19%) |
Dec 07, 2022 | 78.62 | 78.88 | 78.16 | 78.52 | 482,047 | -0.43(-0.54%) |
Dec 06, 2022 | 80.36 | 80.36 | 78.41 | 78.95 | 723,291 | -2.13(-2.62%) |
Dec 05, 2022 | 81.29 | 82.06 | 80.83 | 81.08 | 1,055,032 | -1.17(-1.43%) |
Dec 02, 2022 | 82.22 | 82.55 | 81.37 | 82.25 | 710,998 | -1.14(-1.37%) |
Dec 01, 2022 | 82.36 | 83.64 | 82.33 | 83.39 | 832,799 | +0.86(+1.05%) |
Nov 30, 2022 | 80.57 | 82.55 | 79.78 | 82.53 | 943,922 | +0.83(+1.02%) |
Nov 29, 2022 | 81.29 | 82.25 | 81.28 | 81.69 | 754,502 | +0.06(+0.07%) |
Nov 28, 2022 | 82.79 | 83.62 | 81.47 | 81.63 | 1,127,671 | -0.72(-0.87%) |
Nov 25, 2022 | 82.24 | 83.23 | 82.24 | 82.35 | 419,603 | +0.69(+0.84%) |
Nov 23, 2022 | 80.98 | 81.68 | 80.70 | 81.66 | 663,901 | +0.95(+1.18%) |
Nov 22, 2022 | 80.31 | 80.81 | 79.97 | 80.71 | 629,306 | +2.14(+2.72%) |
Nov 21, 2022 | 78.61 | 79.20 | 78.42 | 78.57 | 725,666 | -1.29(-1.62%) |
Nov 18, 2022 | 80.39 | 80.56 | 79.58 | 79.86 | 374,419 | -0.44(-0.54%) |
Nov 17, 2022 | 78.94 | 80.35 | 78.48 | 80.30 | 612,558 | -0.31(-0.38%) |
Nov 16, 2022 | 81.12 | 81.12 | 80.34 | 80.61 | 856,976 | -1.53(-1.86%) |
Nov 15, 2022 | 83.30 | 83.53 | 82.00 | 82.14 | 919,165 | +0.26(+0.32%) |
Nov 14, 2022 | 82.26 | 82.73 | 81.78 | 81.88 | 630,097 | -0.67(-0.81%) |
Nov 11, 2022 | 81.86 | 82.65 | 81.06 | 82.55 | 1,143,990 | +2.57(+3.22%) |
Nov 10, 2022 | 77.82 | 80.03 | 77.71 | 79.97 | 1,409,121 | +4.99(+6.65%) |
Nov 09, 2022 | 75.75 | 76.09 | 74.78 | 74.99 | 774,768 | -1.32(-1.73%) |
Nov 08, 2022 | 76.20 | 78.33 | 75.66 | 76.31 | 1,603,531 | +1.30(+1.74%) |
Nov 07, 2022 | 74.11 | 75.01 | 73.92 | 75.01 | 1,866,169 | +0.90(+1.22%) |
Nov 04, 2022 | 73.07 | 75.01 | 73.02 | 74.10 | 1,406,867 | +2.44(+3.41%) |
Nov 03, 2022 | 70.55 | 71.85 | 70.05 | 71.66 | 1,264,444 | +0.75(+1.06%) |
Nov 02, 2022 | 72.40 | 73.09 | 70.90 | 70.90 | 2,013,685 | -2.62(-3.57%) |
Nov 01, 2022 | 70.14 | 73.90 | 70.10 | 73.53 | 3,496,273 | +6.50(+9.69%) |
Oct 31, 2022 | 66.74 | 67.22 | 66.23 | 67.03 | 1,012,190 | -0.38(-0.56%) |
Oct 28, 2022 | 66.38 | 67.43 | 66.27 | 67.41 | 736,633 | +0.98(+1.48%) |
Oct 27, 2022 | 66.80 | 67.52 | 66.27 | 66.42 | 574,744 | -0.46(-0.68%) |
Oct 26, 2022 | 66.41 | 67.73 | 66.33 | 66.88 | 723,955 | +0.08(+0.12%) |
Oct 25, 2022 | 65.66 | 66.91 | 65.60 | 66.80 | 843,156 | +2.09(+3.22%) |
Oct 24, 2022 | 64.49 | 64.93 | 63.68 | 64.71 | 932,939 | +0.10(+0.15%) |
Oct 21, 2022 | 63.52 | 64.64 | 62.93 | 64.61 | 1,016,036 | +0.31(+0.48%) |
Oct 20, 2022 | 64.29 | 65.51 | 64.03 | 64.31 | 515,774 | +0.10(+0.15%) |
Oct 19, 2022 | 64.44 | 65.14 | 63.86 | 64.21 | 730,000 | -0.64(-0.98%) |
Oct 18, 2022 | 65.39 | 65.52 | 64.28 | 64.84 | 958,844 | -0.81(-1.24%) |
Oct 17, 2022 | 64.64 | 65.91 | 64.64 | 65.66 | 903,412 | +1.85(+2.90%) |
Oct 14, 2022 | 65.46 | 65.75 | 63.73 | 63.81 | 745,828 | -0.93(-1.44%) |
Oct 13, 2022 | 61.39 | 65.26 | 61.32 | 64.74 | 954,601 | +1.99(+3.17%) |
Oct 12, 2022 | 63.08 | 63.40 | 62.68 | 62.76 | 791,445 | -0.99(-1.56%) |
Oct 11, 2022 | 64.55 | 64.84 | 63.49 | 63.75 | 890,737 | -1.44(-2.21%) |
Oct 10, 2022 | 65.88 | 65.98 | 64.61 | 65.19 | 748,147 | -0.78(-1.19%) |
Oct 07, 2022 | 67.04 | 67.49 | 65.76 | 65.98 | 809,870 | -0.99(-1.48%) |
Oct 06, 2022 | 67.50 | 67.94 | 66.77 | 66.97 | 865,296 | -0.20(-0.30%) |
Oct 05, 2022 | 66.78 | 67.61 | 66.28 | 67.17 | 639,243 | -0.63(-0.92%) |
Oct 04, 2022 | 67.30 | 68.02 | 66.98 | 67.79 | 1,152,050 | +2.07(+3.14%) |