Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 72.21 | 72.33 | 71.62 | 72.26 | 3,611,053 | -0.22(-0.30%) |
Dec 29, 2022 | 72.06 | 72.68 | 71.97 | 72.48 | 3,002,276 | +0.81(+1.13%) |
Dec 28, 2022 | 72.66 | 72.84 | 71.62 | 71.67 | 3,479,320 | -0.89(-1.23%) |
Dec 27, 2022 | 72.45 | 72.73 | 72.10 | 72.56 | 3,287,569 | +0.25(+0.34%) |
Dec 23, 2022 | 71.82 | 72.31 | 71.49 | 72.31 | 3,216,754 | +0.48(+0.67%) |
Dec 22, 2022 | 72.06 | 72.06 | 70.76 | 71.83 | 4,553,201 | -0.62(-0.86%) |
Dec 21, 2022 | 71.99 | 72.58 | 71.97 | 72.45 | 3,809,015 | +1.00(+1.41%) |
Dec 20, 2022 | 71.31 | 71.75 | 71.12 | 71.45 | 3,176,515 | +0.11(+0.15%) |
Dec 19, 2022 | 71.69 | 71.91 | 70.92 | 71.34 | 3,386,651 | -0.24(-0.33%) |
Dec 16, 2022 | 71.58 | 71.81 | 70.98 | 71.58 | 4,681,503 | -0.62(-0.86%) |
Dec 15, 2022 | 73.02 | 73.11 | 71.88 | 72.20 | 3,994,858 | -1.48(-2.01%) |
Dec 14, 2022 | 73.95 | 74.66 | 73.23 | 73.68 | 3,982,634 | -0.31(-0.41%) |
Dec 13, 2022 | 75.21 | 75.31 | 73.57 | 73.99 | 4,742,022 | +0.36(+0.49%) |
Dec 12, 2022 | 72.89 | 73.64 | 72.55 | 73.63 | 3,233,039 | +0.92(+1.26%) |
Dec 09, 2022 | 73.20 | 73.43 | 72.66 | 72.71 | 2,732,578 | -0.46(-0.63%) |
Dec 08, 2022 | 73.02 | 73.31 | 72.85 | 73.17 | 3,695,895 | +0.44(+0.60%) |
Dec 07, 2022 | 72.58 | 73.22 | 72.47 | 72.73 | 3,033,622 | +0.01(+0.02%) |
Dec 06, 2022 | 73.50 | 73.69 | 72.33 | 72.72 | 5,197,332 | -0.88(-1.20%) |
Dec 05, 2022 | 74.38 | 74.45 | 73.32 | 73.60 | 3,650,041 | -1.29(-1.72%) |
Dec 02, 2022 | 74.20 | 75.03 | 74.12 | 74.89 | 5,270,210 | -0.05(-0.06%) |
Dec 01, 2022 | 75.21 | 75.34 | 74.52 | 74.93 | 3,584,905 | +0.12(+0.16%) |
Nov 30, 2022 | 73.53 | 74.83 | 72.72 | 74.81 | 3,714,542 | +1.31(+1.78%) |
Nov 29, 2022 | 73.34 | 73.63 | 73.01 | 73.50 | 2,447,103 | +0.22(+0.30%) |
Nov 28, 2022 | 73.81 | 74.11 | 73.11 | 73.28 | 3,043,306 | -1.06(-1.43%) |
Nov 25, 2022 | 74.24 | 74.51 | 74.21 | 74.35 | 1,211,322 | +0.17(+0.23%) |
Nov 23, 2022 | 74.11 | 74.43 | 73.82 | 74.17 | 2,647,456 | -0.03(-0.04%) |
Nov 22, 2022 | 73.62 | 74.23 | 73.55 | 74.20 | 2,835,659 | +1.08(+1.48%) |
Nov 21, 2022 | 72.84 | 73.26 | 72.70 | 73.12 | 4,509,966 | +0.20(+0.27%) |
Nov 18, 2022 | 72.86 | 73.05 | 72.46 | 72.92 | 3,191,839 | +0.47(+0.65%) |
Nov 17, 2022 | 71.59 | 72.49 | 71.56 | 72.45 | 3,756,736 | +0.26(+0.35%) |
Nov 16, 2022 | 72.55 | 72.62 | 72.08 | 72.19 | 3,796,632 | -0.53(-0.73%) |
Nov 15, 2022 | 73.16 | 73.37 | 72.06 | 72.72 | 4,811,828 | +0.25(+0.34%) |
Nov 14, 2022 | 72.78 | 73.48 | 72.44 | 72.48 | 3,700,700 | -0.43(-0.59%) |
Nov 11, 2022 | 72.72 | 73.10 | 72.20 | 72.90 | 4,455,029 | +0.19(+0.26%) |
Nov 10, 2022 | 71.85 | 72.80 | 71.42 | 72.72 | 4,827,476 | +2.80(+4.00%) |
Nov 09, 2022 | 70.72 | 71.03 | 69.82 | 69.92 | 3,427,576 | -1.21(-1.71%) |
Nov 08, 2022 | 70.48 | 71.49 | 70.38 | 71.13 | 3,646,991 | +0.77(+1.09%) |
Nov 07, 2022 | 69.84 | 70.43 | 69.47 | 70.36 | 3,258,174 | +0.73(+1.05%) |
Nov 04, 2022 | 69.29 | 69.93 | 68.56 | 69.63 | 3,362,983 | +1.26(+1.84%) |
Nov 03, 2022 | 68.24 | 68.72 | 67.69 | 68.37 | 4,265,797 | -0.55(-0.80%) |
Nov 02, 2022 | 70.07 | 70.93 | 68.90 | 68.92 | 3,800,212 | -1.28(-1.82%) |
Nov 01, 2022 | 70.55 | 70.60 | 69.78 | 70.20 | 3,623,331 | +0.18(+0.26%) |
Oct 31, 2022 | 69.88 | 70.35 | 69.76 | 70.02 | 3,233,690 | -0.30(-0.43%) |
Oct 28, 2022 | 68.88 | 70.39 | 68.84 | 70.33 | 2,917,207 | +1.59(+2.32%) |
Oct 27, 2022 | 69.04 | 69.45 | 68.66 | 68.73 | 3,354,546 | +0.13(+0.19%) |
Oct 26, 2022 | 68.44 | 69.25 | 68.23 | 68.60 | 3,131,460 | +0.30(+0.44%) |
Oct 25, 2022 | 67.41 | 68.35 | 67.33 | 68.30 | 2,744,047 | +0.67(+1.00%) |
Oct 24, 2022 | 66.90 | 67.77 | 66.84 | 67.63 | 3,282,522 | +1.18(+1.78%) |
Oct 21, 2022 | 64.98 | 66.51 | 64.73 | 66.44 | 2,901,565 | +1.49(+2.29%) |
Oct 20, 2022 | 65.56 | 66.13 | 64.78 | 64.95 | 2,448,187 | -0.65(-1.00%) |
Oct 19, 2022 | 65.92 | 66.28 | 65.18 | 65.61 | 2,646,861 | -0.73(-1.10%) |
Oct 18, 2022 | 66.56 | 66.79 | 65.70 | 66.34 | 2,831,075 | +0.88(+1.35%) |
Oct 17, 2022 | 65.33 | 65.78 | 65.16 | 65.45 | 4,429,594 | +1.06(+1.65%) |
Oct 14, 2022 | 65.86 | 66.25 | 64.31 | 64.39 | 3,381,236 | -1.13(-1.72%) |
Oct 13, 2022 | 62.76 | 65.71 | 62.52 | 65.52 | 4,739,645 | +1.87(+2.93%) |
Oct 12, 2022 | 63.83 | 64.20 | 63.53 | 63.65 | 3,330,864 | -0.06(-0.09%) |
Oct 11, 2022 | 63.64 | 64.50 | 63.37 | 63.71 | 3,211,785 | -0.14(-0.22%) |
Oct 10, 2022 | 64.36 | 64.58 | 63.44 | 63.85 | 2,906,486 | -0.21(-0.33%) |
Oct 07, 2022 | 64.90 | 65.03 | 63.73 | 64.06 | 3,401,478 | -1.31(-2.00%) |
Oct 06, 2022 | 66.03 | 66.33 | 65.24 | 65.37 | 2,898,981 | -0.85(-1.29%) |
Oct 05, 2022 | 65.80 | 66.60 | 65.45 | 66.22 | 2,630,486 | -0.11(-0.17%) |
Oct 04, 2022 | 65.45 | 66.36 | 65.32 | 66.34 | 3,857,247 | +1.69(+2.61%) |