Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 75.41 | 75.70 | 74.80 | 75.43 | 2,996,067 | -0.53(-0.70%) |
Dec 29, 2022 | 75.57 | 76.28 | 75.57 | 75.97 | 3,319,036 | +0.82(+1.09%) |
Dec 28, 2022 | 76.30 | 76.59 | 75.09 | 75.15 | 2,598,362 | -1.17(-1.53%) |
Dec 27, 2022 | 76.43 | 76.82 | 75.99 | 76.32 | 2,506,758 | +0.07(+0.09%) |
Dec 23, 2022 | 75.73 | 76.27 | 75.31 | 76.25 | 3,193,521 | +0.52(+0.69%) |
Dec 22, 2022 | 75.92 | 75.92 | 74.44 | 75.73 | 3,414,314 | -0.74(-0.97%) |
Dec 21, 2022 | 76.20 | 76.78 | 76.02 | 76.46 | 2,960,818 | +0.66(+0.87%) |
Dec 20, 2022 | 75.44 | 76.24 | 75.42 | 75.80 | 2,905,009 | +0.50(+0.66%) |
Dec 19, 2022 | 76.15 | 76.59 | 74.95 | 75.31 | 3,326,137 | -0.99(-1.30%) |
Dec 16, 2022 | 76.02 | 76.53 | 75.55 | 76.30 | 7,550,801 | -0.33(-0.43%) |
Dec 15, 2022 | 77.70 | 77.78 | 76.43 | 76.63 | 5,418,944 | -2.41(-3.05%) |
Dec 14, 2022 | 79.57 | 80.08 | 78.43 | 79.04 | 8,102,539 | -0.86(-1.07%) |
Dec 13, 2022 | 81.24 | 81.39 | 79.33 | 79.90 | 6,517,227 | +1.09(+1.38%) |
Dec 12, 2022 | 78.18 | 78.83 | 77.90 | 78.81 | 3,309,315 | +0.68(+0.86%) |
Dec 09, 2022 | 78.72 | 79.40 | 78.11 | 78.13 | 4,079,673 | -0.78(-0.99%) |
Dec 08, 2022 | 78.85 | 79.32 | 78.66 | 78.91 | 2,862,539 | +0.58(+0.74%) |
Dec 07, 2022 | 78.38 | 79.11 | 78.14 | 78.33 | 4,232,448 | -0.17(-0.22%) |
Dec 06, 2022 | 79.26 | 79.74 | 77.93 | 78.51 | 4,920,861 | -0.70(-0.89%) |
Dec 05, 2022 | 80.21 | 80.52 | 79.09 | 79.21 | 4,898,505 | -1.60(-1.98%) |
Dec 02, 2022 | 78.89 | 81.03 | 78.89 | 80.81 | 3,536,907 | +0.88(+1.10%) |
Dec 01, 2022 | 80.39 | 80.48 | 79.24 | 79.94 | 4,257,647 | +0.10(+0.12%) |
Nov 30, 2022 | 77.99 | 79.87 | 77.26 | 79.84 | 7,578,952 | +1.88(+2.41%) |
Nov 29, 2022 | 77.99 | 78.38 | 77.75 | 77.96 | 2,939,294 | +0.26(+0.34%) |
Nov 28, 2022 | 78.89 | 78.92 | 77.54 | 77.70 | 3,349,838 | -1.78(-2.23%) |
Nov 25, 2022 | 79.39 | 79.53 | 79.21 | 79.47 | 1,273,054 | -0.03(-0.04%) |
Nov 23, 2022 | 79.12 | 79.58 | 78.91 | 79.50 | 4,403,051 | +0.31(+0.39%) |
Nov 22, 2022 | 78.02 | 79.21 | 77.84 | 79.19 | 3,738,447 | +1.76(+2.27%) |
Nov 21, 2022 | 76.63 | 77.70 | 76.45 | 77.44 | 3,751,023 | +0.26(+0.34%) |
Nov 18, 2022 | 77.45 | 77.45 | 76.46 | 77.18 | 3,882,090 | +0.51(+0.67%) |
Nov 17, 2022 | 76.22 | 76.71 | 75.72 | 76.67 | 4,849,854 | -0.74(-0.96%) |
Nov 16, 2022 | 77.87 | 78.12 | 77.25 | 77.41 | 6,630,579 | -0.76(-0.98%) |
Nov 15, 2022 | 79.15 | 79.19 | 77.40 | 78.17 | 7,490,916 | -0.12(-0.15%) |
Nov 14, 2022 | 78.13 | 79.36 | 78.06 | 78.29 | 6,598,276 | -0.11(-0.14%) |
Nov 11, 2022 | 78.33 | 79.29 | 78.16 | 78.39 | 6,727,871 | +0.94(+1.21%) |
Nov 10, 2022 | 76.38 | 77.51 | 76.01 | 77.46 | 9,036,035 | +4.06(+5.53%) |
Nov 09, 2022 | 74.25 | 74.91 | 73.23 | 73.39 | 6,844,611 | -1.21(-1.62%) |
Nov 08, 2022 | 73.76 | 75.33 | 73.56 | 74.60 | 6,426,313 | +1.26(+1.72%) |
Nov 07, 2022 | 73.22 | 73.39 | 72.46 | 73.34 | 5,779,410 | +0.57(+0.78%) |
Nov 04, 2022 | 72.12 | 73.31 | 71.52 | 72.77 | 9,991,207 | +2.44(+3.47%) |
Nov 03, 2022 | 68.93 | 70.81 | 68.76 | 70.33 | 9,047,687 | +0.53(+0.76%) |
Nov 02, 2022 | 71.95 | 69.77 | 69.80 | 16,306,774 | -1.86(-2.60%) | |
Nov 01, 2022 | 72.55 | 72.62 | 71.06 | 71.66 | 12,084,013 | +0.18(+0.26%) |
Oct 31, 2022 | 71.73 | 72.31 | 71.37 | 71.47 | 4,966,393 | -0.65(-0.90%) |
Oct 28, 2022 | 71.19 | 72.26 | 70.84 | 72.12 | 4,796,072 | +0.71(+1.00%) |
Oct 27, 2022 | 71.70 | 72.26 | 71.27 | 71.41 | 5,158,392 | -0.18(-0.26%) |
Oct 26, 2022 | 71.49 | 72.33 | 70.99 | 71.59 | 7,018,324 | +0.50(+0.71%) |
Oct 25, 2022 | 69.42 | 71.14 | 69.33 | 71.09 | 6,219,920 | +1.72(+2.48%) |
Oct 24, 2022 | 70.06 | 70.43 | 69.24 | 69.37 | 6,982,348 | -0.41(-0.58%) |
Oct 21, 2022 | 67.32 | 69.87 | 67.25 | 69.78 | 8,644,478 | +2.33(+3.46%) |
Oct 20, 2022 | 68.03 | 69.26 | 67.28 | 67.44 | 5,916,344 | -0.49(-0.72%) |
Oct 19, 2022 | 68.24 | 68.81 | 67.52 | 67.93 | 4,503,584 | -0.81(-1.18%) |
Oct 18, 2022 | 69.04 | 69.47 | 67.98 | 68.74 | 8,270,283 | +1.32(+1.96%) |
Oct 17, 2022 | 67.11 | 67.88 | 67.03 | 67.42 | 5,944,798 | +1.64(+2.49%) |
Oct 14, 2022 | 68.52 | 68.67 | 65.67 | 65.78 | 8,600,180 | -2.30(-3.37%) |
Oct 13, 2022 | 64.85 | 68.39 | 64.51 | 68.08 | 10,077,585 | +1.94(+2.93%) |
Oct 12, 2022 | 66.66 | 66.72 | 66.10 | 66.14 | 8,306,767 | -0.50(-0.75%) |
Oct 11, 2022 | 66.60 | 67.73 | 66.16 | 66.64 | 7,212,950 | -0.52(-0.78%) |
Oct 10, 2022 | 67.28 | 67.55 | 66.71 | 67.16 | 5,385,018 | +0.14(+0.22%) |
Oct 07, 2022 | 68.15 | 68.29 | 66.58 | 67.02 | 5,277,517 | -1.70(-2.47%) |
Oct 06, 2022 | 68.91 | 69.64 | 68.54 | 68.72 | 12,413,348 | -0.73(-1.06%) |
Oct 05, 2022 | 69.26 | 70.02 | 68.67 | 69.45 | 9,550,738 | -0.79(-1.13%) |
Oct 04, 2022 | 69.11 | 70.32 | 69.00 | 70.24 | 15,676,411 | +2.49(+3.67%) |