Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 76.50 | 76.66 | 76.22 | 76.56 | 2,710,649 | -0.20(-0.26%) |
Dec 29, 2022 | 76.04 | 76.87 | 76.03 | 76.76 | 3,150,136 | +0.71(+0.93%) |
Dec 28, 2022 | 75.64 | 76.48 | 75.50 | 76.05 | 3,049,889 | +0.26(+0.34%) |
Dec 27, 2022 | 75.90 | 76.05 | 75.54 | 75.79 | 1,728,893 | -0.16(-0.21%) |
Dec 23, 2022 | 75.70 | 76.07 | 75.50 | 75.95 | 2,069,294 | +0.25(+0.33%) |
Dec 22, 2022 | 75.62 | 75.94 | 75.55 | 75.70 | 3,140,771 | -0.19(-0.25%) |
Dec 21, 2022 | 75.97 | 76.21 | 75.47 | 75.89 | 4,921,376 | +0.01(+0.01%) |
Dec 20, 2022 | 75.70 | 76.33 | 75.70 | 75.88 | 3,189,207 | -0.11(-0.14%) |
Dec 19, 2022 | 76.15 | 76.47 | 75.94 | 75.99 | 3,109,566 | -0.09(-0.12%) |
Dec 16, 2022 | 76.05 | 76.59 | 75.92 | 76.08 | 8,680,363 | -0.29(-0.38%) |
Dec 15, 2022 | 76.71 | 76.81 | 76.26 | 76.37 | 6,994,265 | -0.67(-0.87%) |
Dec 14, 2022 | 76.66 | 77.41 | 76.66 | 77.04 | 4,888,553 | +0.31(+0.40%) |
Dec 13, 2022 | 77.35 | 77.35 | 76.45 | 76.73 | 8,245,060 | -0.63(-0.81%) |
Dec 12, 2022 | 75.00 | 77.55 | 74.38 | 77.36 | 11,320,768 | +2.20(+2.93%) |
Dec 09, 2022 | 74.51 | 75.47 | 74.05 | 75.16 | 8,249,945 | +0.40(+0.54%) |
Dec 08, 2022 | 75.44 | 75.52 | 73.00 | 74.76 | 19,321,288 | -1.17(-1.54%) |
Dec 07, 2022 | 76.76 | 77.08 | 74.75 | 75.93 | 11,772,804 | -0.18(-0.24%) |
Dec 06, 2022 | 76.59 | 76.93 | 76.10 | 76.11 | 8,050,398 | -0.22(-0.29%) |
Dec 05, 2022 | 76.99 | 77.01 | 76.03 | 76.33 | 7,568,644 | +0.57(+0.75%) |
Dec 02, 2022 | 74.70 | 75.97 | 74.57 | 75.76 | 6,146,932 | +0.57(+0.76%) |
Dec 01, 2022 | 74.43 | 75.44 | 73.92 | 75.19 | 7,389,061 | +1.24(+1.68%) |
Nov 30, 2022 | 73.78 | 74.00 | 73.45 | 73.95 | 9,735,163 | -0.39(-0.52%) |
Nov 29, 2022 | 74.25 | 74.54 | 73.80 | 74.34 | 6,274,672 | -0.38(-0.51%) |
Nov 28, 2022 | 74.57 | 75.67 | 73.65 | 74.72 | 10,881,783 | +1.25(+1.70%) |
Nov 25, 2022 | 73.89 | 74.27 | 73.05 | 73.47 | 9,179,847 | -3.12(-4.07%) |
Nov 23, 2022 | 75.90 | 76.60 | 75.73 | 76.59 | 3,936,116 | +0.71(+0.94%) |
Nov 22, 2022 | 75.29 | 76.06 | 74.96 | 75.88 | 5,301,431 | +1.08(+1.44%) |
Nov 21, 2022 | 74.10 | 74.91 | 73.75 | 74.80 | 6,222,737 | +0.70(+0.94%) |
Nov 18, 2022 | 74.16 | 74.29 | 73.84 | 74.10 | 7,745,395 | +0.29(+0.39%) |
Nov 17, 2022 | 73.40 | 74.11 | 73.38 | 73.81 | 7,084,181 | -0.54(-0.73%) |
Nov 16, 2022 | 74.11 | 74.64 | 73.99 | 74.35 | 5,514,485 | +0.47(+0.64%) |
Nov 15, 2022 | 74.60 | 74.67 | 73.28 | 73.88 | 6,763,763 | -0.08(-0.11%) |
Nov 14, 2022 | 74.36 | 74.44 | 73.92 | 73.96 | 5,513,996 | -0.18(-0.24%) |
Nov 11, 2022 | 73.75 | 74.47 | 73.57 | 74.14 | 4,453,936 | +0.52(+0.71%) |
Nov 10, 2022 | 72.60 | 73.74 | 72.03 | 73.62 | 9,190,829 | +1.96(+2.74%) |
Nov 09, 2022 | 71.86 | 72.21 | 71.64 | 71.66 | 4,419,340 | -0.34(-0.47%) |
Nov 08, 2022 | 71.75 | 72.56 | 71.35 | 72.00 | 8,803,536 | +0.90(+1.27%) |
Nov 07, 2022 | 71.51 | 71.68 | 70.94 | 71.10 | 8,716,717 | -0.86(-1.20%) |
Nov 04, 2022 | 72.08 | 72.34 | 71.45 | 71.96 | 4,333,120 | +0.06(+0.08%) |
Nov 03, 2022 | 72.50 | 72.90 | 71.72 | 71.90 | 4,454,421 | -0.76(-1.05%) |
Nov 02, 2022 | 73.86 | 73.96 | 72.61 | 72.66 | 5,528,462 | -0.65(-0.89%) |
Nov 01, 2022 | 73.26 | 74.01 | 73.22 | 73.31 | 5,806,601 | +0.51(+0.70%) |
Oct 31, 2022 | 72.93 | 73.25 | 72.40 | 72.80 | 6,632,238 | -0.05(-0.07%) |
Oct 28, 2022 | 72.53 | 73.05 | 72.32 | 72.85 | 7,212,381 | +0.35(+0.48%) |
Oct 27, 2022 | 72.36 | 72.83 | 72.05 | 72.50 | 4,538,217 | +0.02(+0.03%) |
Oct 26, 2022 | 72.84 | 73.03 | 72.36 | 72.48 | 6,086,142 | -0.02(-0.03%) |
Oct 25, 2022 | 72.73 | 72.98 | 72.44 | 72.50 | 6,582,923 | -0.01(-0.01%) |
Oct 24, 2022 | 72.83 | 72.83 | 71.89 | 72.51 | 4,495,114 | -0.20(-0.28%) |
Oct 21, 2022 | 72.93 | 73.17 | 72.42 | 72.71 | 4,371,556 | -0.60(-0.82%) |
Oct 20, 2022 | 72.24 | 73.83 | 72.24 | 73.31 | 5,178,940 | +1.10(+1.52%) |
Oct 19, 2022 | 72.01 | 72.47 | 71.79 | 72.21 | 4,602,582 | -0.05(-0.07%) |
Oct 18, 2022 | 72.23 | 72.50 | 72.03 | 72.26 | 5,305,153 | +0.50(+0.70%) |
Oct 17, 2022 | 72.80 | 72.93 | 71.71 | 71.76 | 14,492,248 | -0.37(-0.51%) |
Oct 14, 2022 | 73.44 | 73.66 | 72.08 | 72.13 | 5,141,458 | -0.99(-1.35%) |
Oct 13, 2022 | 72.92 | 73.89 | 72.41 | 73.12 | 6,168,986 | -0.38(-0.52%) |
Oct 12, 2022 | 73.54 | 73.65 | 73.17 | 73.50 | 4,096,747 | -0.05(-0.07%) |
Oct 11, 2022 | 73.60 | 74.02 | 73.25 | 73.55 | 5,381,472 | -0.20(-0.27%) |
Oct 10, 2022 | 73.35 | 74.11 | 73.28 | 73.75 | 4,282,329 | +0.40(+0.55%) |
Oct 07, 2022 | 73.59 | 73.73 | 73.04 | 73.35 | 4,208,213 | -0.48(-0.65%) |
Oct 06, 2022 | 74.09 | 74.39 | 73.64 | 73.83 | 5,832,185 | -0.28(-0.38%) |
Oct 05, 2022 | 74.84 | 75.00 | 73.83 | 74.11 | 7,543,445 | -0.89(-1.19%) |
Oct 04, 2022 | 74.71 | 75.38 | 74.56 | 75.00 | 9,470,022 | +0.64(+0.86%) |