Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 74.41 | 74.74 | 73.74 | 74.56 | 5,202,853 | -0.09(-0.12%) |
Dec 29, 2022 | 73.46 | 75.05 | 73.17 | 74.65 | 5,140,477 | +1.45(+1.98%) |
Dec 28, 2022 | 74.88 | 75.20 | 73.14 | 73.20 | 6,309,051 | -1.29(-1.73%) |
Dec 27, 2022 | 74.36 | 74.74 | 73.39 | 74.49 | 5,598,977 | +0.13(+0.18%) |
Dec 23, 2022 | 73.82 | 74.59 | 73.35 | 74.35 | 4,019,997 | +0.35(+0.47%) |
Dec 22, 2022 | 73.56 | 74.07 | 72.71 | 74.01 | 7,774,522 | -0.02(-0.03%) |
Dec 21, 2022 | 74.20 | 74.80 | 73.79 | 74.03 | 7,092,768 | +0.44(+0.60%) |
Dec 20, 2022 | 73.39 | 73.96 | 73.35 | 73.58 | 8,404,769 | +0.25(+0.34%) |
Dec 19, 2022 | 72.94 | 73.42 | 72.55 | 73.33 | 9,837,897 | +0.38(+0.52%) |
Dec 16, 2022 | 73.35 | 73.77 | 72.05 | 72.95 | 17,945,308 | -0.95(-1.29%) |
Dec 15, 2022 | 73.87 | 74.82 | 73.36 | 73.90 | 10,398,058 | -1.02(-1.36%) |
Dec 14, 2022 | 75.83 | 77.20 | 74.28 | 74.92 | 9,782,356 | -1.28(-1.68%) |
Dec 13, 2022 | 76.80 | 77.25 | 75.90 | 76.21 | 11,977,277 | +0.41(+0.54%) |
Dec 12, 2022 | 75.22 | 75.82 | 74.90 | 75.80 | 6,306,326 | +1.06(+1.43%) |
Dec 09, 2022 | 73.95 | 75.04 | 73.51 | 74.73 | 6,699,100 | +0.76(+1.03%) |
Dec 08, 2022 | 72.74 | 74.33 | 72.72 | 73.97 | 6,244,843 | +0.84(+1.14%) |
Dec 07, 2022 | 73.53 | 73.85 | 72.79 | 73.13 | 6,403,614 | -0.16(-0.22%) |
Dec 06, 2022 | 74.54 | 74.88 | 72.99 | 73.30 | 7,600,511 | -1.63(-2.17%) |
Dec 05, 2022 | 75.16 | 75.52 | 74.50 | 74.92 | 8,954,273 | -0.79(-1.04%) |
Dec 02, 2022 | 74.74 | 75.79 | 74.69 | 75.71 | 6,666,809 | +0.35(+0.47%) |
Dec 01, 2022 | 75.42 | 76.22 | 75.05 | 75.36 | 8,283,377 | +0.20(+0.27%) |
Nov 30, 2022 | 73.10 | 75.19 | 72.32 | 75.16 | 11,157,369 | +2.43(+3.35%) |
Nov 29, 2022 | 72.65 | 73.37 | 72.11 | 72.73 | 8,599,069 | +0.33(+0.46%) |
Nov 28, 2022 | 74.65 | 75.22 | 72.12 | 72.39 | 11,581,358 | -2.84(-3.78%) |
Nov 25, 2022 | 75.43 | 75.81 | 74.88 | 75.24 | 5,131,723 | +0.10(+0.13%) |
Nov 23, 2022 | 73.71 | 75.34 | 73.49 | 75.14 | 10,383,748 | +1.04(+1.40%) |
Nov 22, 2022 | 74.17 | 74.44 | 72.84 | 74.10 | 18,013,466 | -4.15(-5.30%) |
Nov 21, 2022 | 77.51 | 79.34 | 77.39 | 78.25 | 8,728,714 | +0.94(+1.22%) |
Nov 18, 2022 | 75.81 | 77.62 | 75.61 | 77.31 | 9,495,080 | +1.29(+1.70%) |
Nov 17, 2022 | 77.31 | 77.31 | 75.47 | 76.02 | 9,416,795 | -1.75(-2.25%) |
Nov 16, 2022 | 78.14 | 79.18 | 77.62 | 77.77 | 8,717,570 | -1.54(-1.94%) |
Nov 15, 2022 | 79.19 | 80.12 | 78.44 | 79.31 | 7,115,035 | +0.48(+0.60%) |
Nov 14, 2022 | 79.54 | 80.53 | 78.70 | 78.83 | 7,121,728 | -0.62(-0.78%) |
Nov 11, 2022 | 78.42 | 79.54 | 77.92 | 79.45 | 8,941,333 | +1.63(+2.09%) |
Nov 10, 2022 | 78.08 | 78.17 | 77.06 | 77.82 | 9,684,637 | +2.42(+3.22%) |
Nov 09, 2022 | 76.40 | 77.49 | 75.31 | 75.40 | 7,548,897 | -0.86(-1.12%) |
Nov 08, 2022 | 77.74 | 78.15 | 75.81 | 76.25 | 13,410,250 | -5.09(-6.25%) |
Nov 07, 2022 | 81.33 | 81.63 | 80.75 | 81.34 | 5,479,616 | +0.85(+1.05%) |
Nov 04, 2022 | 80.66 | 80.72 | 79.07 | 80.49 | 5,965,731 | +0.60(+0.75%) |
Nov 03, 2022 | 80.66 | 80.67 | 79.42 | 79.90 | 5,417,348 | -1.67(-2.05%) |
Nov 02, 2022 | 83.19 | 81.56 | 81.57 | 6,326,416 | -1.86(-2.23%) | |
Nov 01, 2022 | 83.17 | 83.72 | 82.12 | 83.43 | 7,027,988 | +0.38(+0.46%) |
Oct 31, 2022 | 82.40 | 83.38 | 82.12 | 83.05 | 6,887,292 | +0.49(+0.60%) |
Oct 28, 2022 | 81.35 | 82.68 | 81.12 | 82.56 | 5,710,306 | +1.19(+1.46%) |
Oct 27, 2022 | 81.35 | 81.84 | 80.43 | 81.37 | 5,339,379 | +0.19(+0.23%) |
Oct 26, 2022 | 80.72 | 82.40 | 80.72 | 81.18 | 4,193,722 | +0.83(+1.03%) |
Oct 25, 2022 | 79.42 | 80.54 | 79.35 | 80.35 | 5,408,070 | +0.59(+0.74%) |
Oct 24, 2022 | 80.00 | 80.31 | 78.99 | 79.76 | 6,356,147 | +0.59(+0.74%) |
Oct 21, 2022 | 78.21 | 79.42 | 77.01 | 79.17 | 6,283,019 | +0.77(+0.98%) |
Oct 20, 2022 | 79.60 | 79.89 | 78.17 | 78.40 | 4,251,741 | -1.15(-1.45%) |
Oct 19, 2022 | 79.69 | 80.04 | 78.04 | 79.55 | 5,751,688 | -0.42(-0.52%) |
Oct 18, 2022 | 80.71 | 80.95 | 79.40 | 79.97 | 7,270,616 | +1.27(+1.62%) |
Oct 17, 2022 | 78.74 | 79.48 | 78.30 | 78.70 | 9,487,947 | +1.09(+1.41%) |
Oct 14, 2022 | 79.98 | 80.54 | 77.35 | 77.60 | 5,784,089 | -1.80(-2.26%) |
Oct 13, 2022 | 76.07 | 80.08 | 75.54 | 79.40 | 6,650,448 | +3.03(+3.97%) |
Oct 12, 2022 | 77.64 | 77.99 | 76.36 | 76.37 | 6,470,084 | -1.50(-1.93%) |
Oct 11, 2022 | 78.00 | 78.81 | 77.02 | 77.87 | 5,689,690 | +0.05(+0.06%) |
Oct 10, 2022 | 78.82 | 78.98 | 77.56 | 77.82 | 3,555,114 | -0.55(-0.70%) |
Oct 07, 2022 | 79.79 | 79.91 | 77.99 | 78.37 | 4,488,186 | -1.90(-2.37%) |
Oct 06, 2022 | 80.59 | 80.88 | 79.72 | 80.28 | 5,753,877 | -0.60(-0.74%) |
Oct 05, 2022 | 79.58 | 81.18 | 79.48 | 80.88 | 4,091,804 | +0.52(+0.65%) |
Oct 04, 2022 | 79.54 | 80.69 | 79.29 | 80.35 | 5,123,944 | +1.71(+2.18%) |