Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 75.85 | 75.85 | 74.06 | 74.81 | 1,453,615 | -1.29(-1.70%) |
Dec 29, 2022 | 75.45 | 76.63 | 74.95 | 76.10 | 750,101 | +1.16(+1.55%) |
Dec 28, 2022 | 76.07 | 76.68 | 74.93 | 74.94 | 650,167 | -0.81(-1.07%) |
Dec 27, 2022 | 75.80 | 75.80 | 75.03 | 75.75 | 952,969 | +0.24(+0.32%) |
Dec 23, 2022 | 75.13 | 75.79 | 74.81 | 75.51 | 1,017,689 | +0.14(+0.19%) |
Dec 22, 2022 | 74.95 | 75.44 | 73.66 | 75.37 | 1,072,947 | -0.05(-0.07%) |
Dec 21, 2022 | 74.61 | 76.03 | 74.32 | 75.42 | 1,220,189 | +1.32(+1.78%) |
Dec 20, 2022 | 73.58 | 74.33 | 72.97 | 74.10 | 1,275,884 | +0.79(+1.08%) |
Dec 19, 2022 | 73.11 | 73.97 | 72.68 | 73.31 | 1,208,075 | -0.42(-0.57%) |
Dec 16, 2022 | 74.54 | 74.83 | 73.52 | 73.73 | 4,387,322 | -1.28(-1.71%) |
Dec 15, 2022 | 75.31 | 75.34 | 74.28 | 75.01 | 1,396,115 | -0.88(-1.16%) |
Dec 14, 2022 | 75.51 | 76.69 | 75.09 | 75.89 | 1,497,527 | +0.11(+0.15%) |
Dec 13, 2022 | 76.78 | 76.90 | 75.46 | 75.78 | 1,584,213 | +0.63(+0.84%) |
Dec 12, 2022 | 74.15 | 75.38 | 73.92 | 75.15 | 1,446,427 | +1.15(+1.55%) |
Dec 09, 2022 | 74.78 | 74.86 | 73.88 | 74.00 | 845,605 | -0.80(-1.07%) |
Dec 08, 2022 | 74.08 | 75.11 | 73.47 | 74.80 | 1,423,836 | +1.00(+1.36%) |
Dec 07, 2022 | 74.51 | 74.80 | 73.48 | 73.80 | 1,617,466 | -0.42(-0.57%) |
Dec 06, 2022 | 74.87 | 75.61 | 74.12 | 74.22 | 1,675,039 | -0.89(-1.18%) |
Dec 05, 2022 | 75.53 | 75.54 | 73.53 | 75.11 | 1,462,498 | -1.39(-1.82%) |
Dec 02, 2022 | 76.35 | 77.30 | 75.58 | 76.50 | 1,535,914 | -0.49(-0.64%) |
Dec 01, 2022 | 76.72 | 77.50 | 76.15 | 76.99 | 946,652 | +0.83(+1.09%) |
Nov 30, 2022 | 74.17 | 76.24 | 73.58 | 76.16 | 2,826,217 | +1.79(+2.41%) |
Nov 29, 2022 | 73.49 | 74.56 | 73.07 | 74.37 | 958,680 | +0.52(+0.70%) |
Nov 28, 2022 | 74.90 | 75.00 | 73.44 | 73.85 | 918,698 | -1.08(-1.44%) |
Nov 25, 2022 | 74.52 | 74.94 | 73.83 | 74.93 | 450,666 | +0.55(+0.74%) |
Nov 23, 2022 | 74.36 | 74.69 | 74.07 | 74.38 | 1,080,587 | +0.12(+0.16%) |
Nov 22, 2022 | 73.54 | 74.44 | 73.20 | 74.26 | 1,109,401 | +0.70(+0.95%) |
Nov 21, 2022 | 73.22 | 74.50 | 73.09 | 73.56 | 1,024,688 | +0.08(+0.11%) |
Nov 18, 2022 | 73.84 | 74.92 | 72.75 | 73.48 | 1,304,343 | +0.44(+0.60%) |
Nov 17, 2022 | 73.88 | 73.97 | 72.54 | 73.04 | 1,153,768 | -1.26(-1.70%) |
Nov 16, 2022 | 74.82 | 75.27 | 73.79 | 74.30 | 1,387,270 | -0.31(-0.42%) |
Nov 15, 2022 | 76.14 | 76.73 | 74.52 | 74.61 | 1,443,702 | -0.87(-1.15%) |
Nov 14, 2022 | 75.33 | 76.77 | 75.27 | 75.48 | 1,549,767 | -0.45(-0.59%) |
Nov 11, 2022 | 74.86 | 76.15 | 74.74 | 75.93 | 1,521,027 | +0.93(+1.24%) |
Nov 10, 2022 | 74.38 | 75.20 | 73.67 | 75.00 | 1,471,041 | +2.89(+4.01%) |
Nov 09, 2022 | 73.31 | 73.80 | 71.96 | 72.11 | 1,742,866 | -1.60(-2.17%) |
Nov 08, 2022 | 74.15 | 74.77 | 73.62 | 73.71 | 1,469,640 | -0.64(-0.86%) |
Nov 07, 2022 | 75.45 | 75.93 | 73.59 | 74.35 | 1,696,501 | -0.88(-1.17%) |
Nov 04, 2022 | 73.97 | 75.29 | 72.46 | 75.23 | 2,200,293 | +1.96(+2.68%) |
Nov 03, 2022 | 73.69 | 73.93 | 72.40 | 73.27 | 1,829,987 | -0.98(-1.32%) |
Nov 02, 2022 | 74.64 | 74.25 | 3,419,866 | +0.12(+0.16%) | ||
Nov 01, 2022 | 72.59 | 74.67 | 70.40 | 74.13 | 4,200,862 | +6.33(+9.34%) |
Oct 31, 2022 | 66.76 | 68.03 | 66.65 | 67.80 | 2,379,039 | +0.87(+1.30%) |
Oct 28, 2022 | 66.14 | 67.34 | 65.51 | 66.93 | 2,102,082 | +0.75(+1.13%) |
Oct 27, 2022 | 66.41 | 66.55 | 65.54 | 66.18 | 1,240,740 | -0.01(-0.02%) |
Oct 26, 2022 | 65.52 | 66.83 | 65.47 | 66.19 | 1,351,715 | +0.89(+1.36%) |
Oct 25, 2022 | 63.68 | 65.41 | 63.68 | 65.30 | 1,658,865 | +1.70(+2.67%) |
Oct 24, 2022 | 63.10 | 63.79 | 62.57 | 63.60 | 1,664,466 | +1.09(+1.74%) |
Oct 21, 2022 | 61.61 | 62.69 | 60.68 | 62.51 | 2,096,259 | +0.91(+1.48%) |
Oct 20, 2022 | 62.04 | 62.92 | 61.50 | 61.60 | 1,296,612 | -0.57(-0.92%) |
Oct 19, 2022 | 63.42 | 63.64 | 61.68 | 62.17 | 1,157,727 | -1.66(-2.60%) |
Oct 18, 2022 | 65.58 | 66.19 | 63.67 | 63.83 | 1,406,819 | -0.51(-0.79%) |
Oct 17, 2022 | 63.37 | 64.68 | 63.17 | 64.34 | 1,363,758 | +1.79(+2.86%) |
Oct 14, 2022 | 63.98 | 64.95 | 62.42 | 62.55 | 1,686,426 | -0.85(-1.34%) |
Oct 13, 2022 | 60.15 | 63.87 | 59.78 | 63.40 | 2,004,305 | +2.43(+3.99%) |
Oct 12, 2022 | 61.98 | 62.10 | 60.90 | 60.97 | 2,002,882 | -0.98(-1.58%) |
Oct 11, 2022 | 61.89 | 62.81 | 60.67 | 61.95 | 2,631,189 | -0.02(-0.03%) |
Oct 10, 2022 | 63.87 | 63.95 | 61.96 | 61.97 | 1,668,374 | -1.79(-2.81%) |
Oct 07, 2022 | 65.59 | 65.59 | 63.38 | 63.76 | 1,516,467 | -2.03(-3.09%) |
Oct 06, 2022 | 66.28 | 66.28 | 65.16 | 65.79 | 1,774,483 | -0.45(-0.68%) |
Oct 05, 2022 | 66.32 | 66.56 | 65.35 | 66.24 | 1,494,525 | -0.31(-0.47%) |
Oct 04, 2022 | 66.48 | 67.51 | 66.17 | 66.55 | 1,958,261 | +0.43(+0.65%) |