Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.15 | 81.61 | 79.08 | 81.42 | 1,635,471 | +1.19(+1.49%) |
Dec 29, 2022 | 79.43 | 81.09 | 78.32 | 80.23 | 1,449,456 | +1.16(+1.46%) |
Dec 28, 2022 | 82.46 | 82.79 | 79.05 | 79.07 | 2,158,889 | -4.19(-5.03%) |
Dec 27, 2022 | 80.42 | 84.91 | 80.41 | 83.26 | 4,076,346 | +3.56(+4.47%) |
Dec 23, 2022 | 79.69 | 80.32 | 78.62 | 79.70 | 1,149,331 | -0.51(-0.64%) |
Dec 22, 2022 | 81.01 | 81.78 | 79.09 | 80.21 | 4,728,063 | -1.34(-1.65%) |
Dec 21, 2022 | 82.19 | 83.73 | 81.35 | 81.55 | 1,689,554 | +0.03(+0.04%) |
Dec 20, 2022 | 80.31 | 81.70 | 79.73 | 81.52 | 1,591,180 | +1.00(+1.24%) |
Dec 19, 2022 | 83.75 | 83.88 | 79.72 | 80.53 | 3,383,836 | -4.39(-5.17%) |
Dec 16, 2022 | 83.48 | 85.17 | 82.89 | 84.92 | 2,947,053 | +1.05(+1.25%) |
Dec 15, 2022 | 84.50 | 85.66 | 82.95 | 83.87 | 2,545,737 | -1.35(-1.59%) |
Dec 14, 2022 | 85.44 | 86.54 | 84.49 | 85.23 | 1,707,786 | -0.35(-0.40%) |
Dec 13, 2022 | 86.62 | 87.49 | 84.78 | 85.57 | 2,217,499 | +0.26(+0.30%) |
Dec 12, 2022 | 83.09 | 85.47 | 82.19 | 85.31 | 1,946,685 | +1.40(+1.67%) |
Dec 09, 2022 | 85.37 | 85.90 | 83.55 | 83.91 | 2,083,205 | -1.42(-1.67%) |
Dec 08, 2022 | 86.61 | 88.51 | 84.70 | 85.33 | 2,831,707 | +1.45(+1.73%) |
Dec 07, 2022 | 82.90 | 84.36 | 81.78 | 83.88 | 1,806,204 | -0.44(-0.53%) |
Dec 06, 2022 | 84.88 | 85.40 | 83.82 | 84.33 | 2,049,629 | -0.36(-0.42%) |
Dec 05, 2022 | 85.44 | 86.23 | 83.51 | 84.68 | 2,459,033 | +0.61(+0.73%) |
Dec 02, 2022 | 81.50 | 84.70 | 81.48 | 84.07 | 2,569,854 | +1.10(+1.32%) |
Dec 01, 2022 | 82.59 | 84.06 | 81.98 | 82.97 | 2,516,395 | +0.38(+0.45%) |
Nov 30, 2022 | 79.94 | 82.87 | 79.74 | 82.60 | 4,177,805 | +3.33(+4.20%) |
Nov 29, 2022 | 79.59 | 81.36 | 78.72 | 79.27 | 4,588,767 | +2.06(+2.67%) |
Nov 28, 2022 | 77.73 | 78.49 | 74.66 | 77.21 | 7,579,774 | +3.23(+4.36%) |
Nov 25, 2022 | 74.87 | 74.91 | 73.37 | 73.98 | 1,328,404 | -0.42(-0.57%) |
Nov 23, 2022 | 74.08 | 74.79 | 73.50 | 74.40 | 1,101,683 | -0.21(-0.28%) |
Nov 22, 2022 | 73.43 | 74.72 | 72.46 | 74.61 | 1,392,487 | +1.21(+1.65%) |
Nov 21, 2022 | 73.18 | 73.67 | 71.81 | 73.40 | 2,121,722 | -1.64(-2.18%) |
Nov 18, 2022 | 77.73 | 77.98 | 74.62 | 75.04 | 1,955,806 | -2.00(-2.60%) |
Nov 17, 2022 | 74.29 | 78.01 | 73.85 | 77.04 | 2,575,653 | +0.94(+1.23%) |
Nov 16, 2022 | 76.96 | 77.43 | 75.50 | 76.10 | 2,515,883 | -1.30(-1.68%) |
Nov 15, 2022 | 78.99 | 79.48 | 76.56 | 77.41 | 2,726,448 | +0.33(+0.42%) |
Nov 14, 2022 | 77.38 | 78.87 | 76.34 | 77.08 | 3,339,113 | +0.09(+0.12%) |
Nov 11, 2022 | 74.05 | 77.84 | 73.81 | 76.99 | 6,476,563 | +5.90(+8.31%) |
Nov 10, 2022 | 71.05 | 73.19 | 70.51 | 71.09 | 4,956,640 | +3.67(+5.45%) |
Nov 09, 2022 | 68.61 | 69.38 | 67.11 | 67.41 | 4,241,089 | -2.11(-3.04%) |
Nov 08, 2022 | 71.57 | 71.80 | 68.11 | 69.53 | 3,645,882 | -1.84(-2.57%) |
Nov 07, 2022 | 69.48 | 71.87 | 68.98 | 71.36 | 3,597,153 | +1.46(+2.09%) |
Nov 04, 2022 | 68.47 | 70.36 | 67.47 | 69.90 | 4,185,481 | +4.27(+6.50%) |
Nov 03, 2022 | 65.41 | 67.10 | 64.30 | 65.64 | 2,910,489 | -0.64(-0.97%) |
Nov 02, 2022 | 65.76 | 66.28 | 5,509,559 | -0.72(-1.08%) | ||
Nov 01, 2022 | 66.25 | 67.45 | 64.87 | 67.00 | 7,681,743 | +3.91(+6.20%) |
Oct 31, 2022 | 60.91 | 64.51 | 60.44 | 63.09 | 14,170,930 | +5.53(+9.61%) |
Oct 28, 2022 | 54.70 | 57.71 | 54.53 | 57.56 | 3,596,348 | +2.48(+4.50%) |
Oct 27, 2022 | 56.55 | 57.36 | 54.86 | 55.08 | 4,334,591 | -1.32(-2.35%) |
Oct 26, 2022 | 56.63 | 58.21 | 56.30 | 56.41 | 4,732,275 | -0.31(-0.54%) |
Oct 25, 2022 | 56.27 | 57.40 | 55.93 | 56.71 | 3,735,764 | +0.90(+1.61%) |
Oct 24, 2022 | 55.84 | 56.76 | 53.13 | 55.81 | 5,674,511 | -2.24(-3.86%) |
Oct 21, 2022 | 55.11 | 58.19 | 54.69 | 58.05 | 4,278,955 | +2.64(+4.76%) |
Oct 20, 2022 | 54.00 | 57.34 | 54.00 | 55.42 | 5,051,350 | +1.63(+3.03%) |
Oct 19, 2022 | 53.81 | 55.80 | 53.49 | 53.79 | 5,170,167 | -2.08(-3.73%) |
Oct 18, 2022 | 57.86 | 59.70 | 55.70 | 55.87 | 5,022,242 | -0.70(-1.24%) |
Oct 17, 2022 | 56.71 | 57.51 | 55.58 | 56.57 | 3,080,789 | +0.94(+1.69%) |
Oct 14, 2022 | 57.05 | 57.61 | 54.38 | 55.64 | 4,850,010 | -0.74(-1.31%) |
Oct 13, 2022 | 55.75 | 58.81 | 54.64 | 56.38 | 5,348,984 | -1.59(-2.74%) |
Oct 12, 2022 | 59.06 | 59.07 | 56.13 | 57.97 | 5,514,580 | -0.92(-1.56%) |
Oct 11, 2022 | 62.66 | 63.17 | 56.69 | 58.88 | 9,094,748 | -4.44(-7.02%) |
Oct 10, 2022 | 71.09 | 71.49 | 62.82 | 63.33 | 5,889,353 | -8.84(-12.25%) |
Oct 07, 2022 | 71.98 | 72.85 | 70.56 | 72.16 | 3,101,035 | -1.07(-1.46%) |
Oct 06, 2022 | 71.31 | 73.43 | 71.22 | 73.23 | 3,465,621 | +1.96(+2.76%) |
Oct 05, 2022 | 68.75 | 71.76 | 67.97 | 71.26 | 3,270,393 | +1.42(+2.04%) |
Oct 04, 2022 | 65.16 | 69.89 | 65.16 | 69.84 | 3,912,797 | +6.05(+9.49%) |