Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 74.70 | 75.00 | 73.47 | 74.12 | 2,236,249 | -0.64(-0.86%) |
Dec 29, 2022 | 75.06 | 75.33 | 74.66 | 74.76 | 1,951,072 | -0.21(-0.28%) |
Dec 28, 2022 | 76.22 | 76.39 | 74.70 | 74.97 | 1,655,700 | -1.21(-1.59%) |
Dec 27, 2022 | 75.90 | 76.30 | 75.33 | 76.18 | 1,086,591 | +0.52(+0.69%) |
Dec 23, 2022 | 75.10 | 75.82 | 74.90 | 75.66 | 1,328,669 | +0.34(+0.45%) |
Dec 22, 2022 | 75.06 | 75.39 | 73.58 | 75.32 | 2,436,753 | +0.14(+0.19%) |
Dec 21, 2022 | 74.92 | 75.36 | 74.58 | 75.18 | 1,849,623 | +0.65(+0.87%) |
Dec 20, 2022 | 74.93 | 75.16 | 74.26 | 74.53 | 2,040,534 | -0.36(-0.48%) |
Dec 19, 2022 | 75.09 | 75.57 | 74.11 | 74.88 | 2,073,967 | -0.02(-0.03%) |
Dec 16, 2022 | 76.06 | 76.36 | 74.36 | 74.90 | 6,488,361 | -2.19(-2.83%) |
Dec 15, 2022 | 77.56 | 77.77 | 76.41 | 77.09 | 1,980,771 | -0.88(-1.12%) |
Dec 14, 2022 | 78.60 | 79.29 | 77.54 | 77.96 | 2,239,067 | -0.43(-0.55%) |
Dec 13, 2022 | 79.98 | 80.11 | 77.45 | 78.40 | 2,580,771 | -0.41(-0.53%) |
Dec 12, 2022 | 77.29 | 78.86 | 76.44 | 78.81 | 1,682,638 | +2.09(+2.72%) |
Dec 09, 2022 | 76.79 | 77.71 | 76.61 | 76.73 | 1,864,981 | -0.45(-0.59%) |
Dec 08, 2022 | 77.33 | 77.50 | 76.93 | 77.18 | 2,975,645 | -0.15(-0.20%) |
Dec 07, 2022 | 78.46 | 78.81 | 77.20 | 77.33 | 2,860,881 | -1.40(-1.77%) |
Dec 06, 2022 | 77.94 | 79.19 | 77.67 | 78.73 | 2,624,702 | +0.79(+1.01%) |
Dec 05, 2022 | 78.26 | 79.10 | 77.77 | 77.94 | 1,832,693 | -1.07(-1.35%) |
Dec 02, 2022 | 78.84 | 79.63 | 78.68 | 79.00 | 2,281,752 | -0.61(-0.77%) |
Dec 01, 2022 | 79.51 | 80.10 | 79.04 | 79.62 | 3,068,755 | +0.49(+0.62%) |
Nov 30, 2022 | 76.71 | 79.22 | 76.38 | 79.13 | 4,736,135 | +2.32(+3.02%) |
Nov 29, 2022 | 77.31 | 77.34 | 76.59 | 76.81 | 1,445,712 | -0.84(-1.08%) |
Nov 28, 2022 | 77.18 | 77.66 | 76.73 | 77.64 | 2,481,561 | -0.18(-0.23%) |
Nov 25, 2022 | 78.04 | 78.24 | 77.42 | 77.83 | 844,405 | +0.22(+0.28%) |
Nov 23, 2022 | 76.02 | 77.72 | 76.02 | 77.61 | 2,413,924 | +1.27(+1.67%) |
Nov 22, 2022 | 76.13 | 76.88 | 75.84 | 76.34 | 1,612,584 | +0.74(+0.98%) |
Nov 21, 2022 | 75.08 | 75.83 | 75.08 | 75.59 | 1,641,209 | +0.44(+0.59%) |
Nov 18, 2022 | 74.36 | 75.39 | 74.25 | 75.15 | 3,044,896 | +1.79(+2.44%) |
Nov 17, 2022 | 74.08 | 74.31 | 72.47 | 73.36 | 2,541,648 | -1.59(-2.12%) |
Nov 16, 2022 | 73.80 | 75.70 | 73.58 | 74.94 | 3,303,538 | +0.94(+1.27%) |
Nov 15, 2022 | 74.81 | 75.03 | 73.25 | 74.00 | 2,200,368 | -0.09(-0.12%) |
Nov 14, 2022 | 73.71 | 75.13 | 73.53 | 74.09 | 2,994,231 | +0.46(+0.62%) |
Nov 11, 2022 | 74.37 | 74.43 | 72.57 | 73.63 | 2,502,477 | -0.56(-0.76%) |
Nov 10, 2022 | 73.43 | 74.28 | 72.43 | 74.19 | 2,375,475 | +2.74(+3.84%) |
Nov 09, 2022 | 71.97 | 72.66 | 71.32 | 71.45 | 2,533,030 | -0.79(-1.09%) |
Nov 08, 2022 | 71.70 | 72.70 | 71.36 | 72.24 | 2,343,691 | +0.96(+1.35%) |
Nov 07, 2022 | 73.75 | 73.75 | 70.77 | 71.28 | 2,296,393 | -2.44(-3.31%) |
Nov 04, 2022 | 73.58 | 73.80 | 72.53 | 73.72 | 4,024,244 | +1.06(+1.45%) |
Nov 03, 2022 | 71.15 | 72.88 | 70.04 | 72.66 | 3,946,779 | +0.99(+1.38%) |
Nov 02, 2022 | 71.97 | 71.51 | 71.67 | 3,155,745 | -0.43(-0.60%) | |
Nov 01, 2022 | 72.08 | 72.37 | 71.09 | 72.11 | 1,958,486 | +0.24(+0.34%) |
Oct 31, 2022 | 72.38 | 72.83 | 71.72 | 71.86 | 2,746,232 | -0.69(-0.95%) |
Oct 28, 2022 | 71.80 | 72.69 | 71.72 | 72.55 | 2,005,435 | +1.14(+1.59%) |
Oct 27, 2022 | 70.95 | 72.06 | 70.81 | 71.42 | 2,786,533 | +1.18(+1.67%) |
Oct 26, 2022 | 70.18 | 70.56 | 69.22 | 70.24 | 3,945,015 | +0.62(+0.90%) |
Oct 25, 2022 | 68.51 | 69.81 | 68.37 | 69.62 | 2,195,092 | +0.99(+1.44%) |
Oct 24, 2022 | 68.27 | 69.06 | 67.90 | 68.63 | 1,844,795 | +0.89(+1.31%) |
Oct 21, 2022 | 66.97 | 68.35 | 66.40 | 67.74 | 2,843,099 | +1.21(+1.82%) |
Oct 20, 2022 | 68.18 | 68.20 | 66.29 | 66.53 | 3,332,384 | -1.90(-2.78%) |
Oct 19, 2022 | 68.14 | 68.87 | 67.82 | 68.44 | 2,037,106 | -0.80(-1.15%) |
Oct 18, 2022 | 70.26 | 70.66 | 68.91 | 69.23 | 3,578,302 | +0.26(+0.37%) |
Oct 17, 2022 | 68.57 | 69.63 | 68.34 | 68.97 | 2,715,432 | +1.60(+2.38%) |
Oct 14, 2022 | 69.03 | 69.71 | 67.19 | 67.37 | 3,762,487 | -0.73(-1.07%) |
Oct 13, 2022 | 66.03 | 68.19 | 65.01 | 68.10 | 5,676,069 | +1.11(+1.66%) |
Oct 12, 2022 | 69.72 | 69.89 | 66.93 | 66.99 | 3,555,925 | -2.98(-4.26%) |
Oct 11, 2022 | 69.75 | 70.83 | 69.05 | 69.97 | 3,087,913 | -0.28(-0.40%) |
Oct 10, 2022 | 70.27 | 71.07 | 69.93 | 70.25 | 2,910,371 | +0.25(+0.35%) |
Oct 07, 2022 | 70.90 | 71.16 | 69.38 | 70.00 | 2,860,230 | -0.90(-1.26%) |
Oct 06, 2022 | 72.65 | 72.84 | 70.78 | 70.90 | 3,409,599 | -2.20(-3.01%) |
Oct 05, 2022 | 73.96 | 74.35 | 72.69 | 73.10 | 3,187,078 | -1.95(-2.60%) |
Oct 04, 2022 | 74.26 | 75.60 | 73.85 | 75.05 | 2,122,212 | +1.20(+1.62%) |