Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 74.99 | 75.20 | 73.99 | 74.81 | 2,482,311 | -0.34(-0.46%) |
Dec 29, 2022 | 76.44 | 76.44 | 74.93 | 75.15 | 2,072,193 | -0.85(-1.12%) |
Dec 28, 2022 | 76.70 | 76.97 | 75.94 | 76.00 | 1,728,012 | -0.53(-0.69%) |
Dec 27, 2022 | 77.36 | 77.41 | 76.46 | 76.54 | 1,968,938 | -0.87(-1.12%) |
Dec 23, 2022 | 77.79 | 78.08 | 77.00 | 77.41 | 1,444,844 | -0.49(-0.63%) |
Dec 22, 2022 | 77.36 | 78.23 | 76.99 | 77.90 | 2,093,447 | +0.54(+0.70%) |
Dec 21, 2022 | 77.39 | 78.02 | 77.03 | 77.36 | 1,933,085 | +0.41(+0.53%) |
Dec 20, 2022 | 76.89 | 77.76 | 76.42 | 76.95 | 2,440,230 | +0.23(+0.30%) |
Dec 19, 2022 | 76.78 | 77.48 | 76.32 | 76.72 | 2,510,902 | +0.06(+0.08%) |
Dec 16, 2022 | 75.38 | 76.77 | 75.27 | 76.66 | 8,364,693 | +0.69(+0.90%) |
Dec 15, 2022 | 75.47 | 76.21 | 75.04 | 75.97 | 3,237,869 | +0.02(+0.03%) |
Dec 14, 2022 | 75.97 | 76.36 | 75.05 | 75.96 | 2,815,064 | +0.28(+0.37%) |
Dec 13, 2022 | 76.99 | 76.99 | 75.45 | 75.67 | 4,137,333 | -1.22(-1.58%) |
Dec 12, 2022 | 75.33 | 76.89 | 74.74 | 76.89 | 2,170,278 | +1.90(+2.54%) |
Dec 09, 2022 | 77.82 | 78.11 | 74.77 | 74.99 | 3,970,341 | -3.12(-4.00%) |
Dec 08, 2022 | 77.50 | 78.59 | 77.35 | 78.11 | 2,325,869 | +0.61(+0.79%) |
Dec 07, 2022 | 77.02 | 77.73 | 76.68 | 77.50 | 3,622,319 | +0.73(+0.94%) |
Dec 06, 2022 | 76.69 | 77.31 | 76.01 | 76.78 | 3,147,589 | -0.08(-0.10%) |
Dec 05, 2022 | 77.42 | 77.74 | 76.56 | 76.85 | 2,187,398 | -1.35(-1.73%) |
Dec 02, 2022 | 76.56 | 78.79 | 76.03 | 78.21 | 2,931,537 | +1.57(+2.04%) |
Dec 01, 2022 | 77.65 | 77.67 | 75.96 | 76.64 | 3,451,469 | -0.88(-1.14%) |
Nov 30, 2022 | 75.90 | 77.58 | 75.35 | 77.52 | 6,276,571 | +1.47(+1.93%) |
Nov 29, 2022 | 75.79 | 76.72 | 75.52 | 76.05 | 2,609,009 | +0.18(+0.24%) |
Nov 28, 2022 | 76.02 | 76.93 | 75.52 | 75.87 | 2,676,157 | -0.47(-0.62%) |
Nov 25, 2022 | 76.40 | 77.09 | 75.91 | 76.34 | 1,156,924 | +0.49(+0.65%) |
Nov 23, 2022 | 76.27 | 76.78 | 75.39 | 75.85 | 2,115,938 | -0.44(-0.57%) |
Nov 22, 2022 | 75.97 | 76.87 | 75.79 | 76.28 | 1,947,735 | +1.13(+1.51%) |
Nov 21, 2022 | 74.86 | 75.84 | 74.65 | 75.15 | 3,385,311 | +0.04(+0.05%) |
Nov 18, 2022 | 74.56 | 75.55 | 74.35 | 75.11 | 2,563,248 | +1.06(+1.44%) |
Nov 17, 2022 | 72.64 | 74.16 | 71.94 | 74.05 | 3,878,921 | +1.35(+1.86%) |
Nov 16, 2022 | 72.10 | 73.19 | 71.88 | 72.70 | 2,219,042 | +0.83(+1.16%) |
Nov 15, 2022 | 72.85 | 73.62 | 71.57 | 71.87 | 3,379,032 | -0.86(-1.18%) |
Nov 14, 2022 | 73.05 | 74.40 | 72.61 | 72.73 | 3,032,776 | -0.06(-0.08%) |
Nov 11, 2022 | 75.49 | 75.67 | 70.67 | 72.78 | 6,571,183 | -2.57(-3.41%) |
Nov 10, 2022 | 78.71 | 78.82 | 73.53 | 75.36 | 5,032,040 | -2.17(-2.79%) |
Nov 09, 2022 | 77.36 | 78.53 | 76.98 | 77.52 | 2,399,057 | +0.06(+0.07%) |
Nov 08, 2022 | 77.49 | 78.30 | 76.39 | 77.46 | 3,735,621 | -0.84(-1.07%) |
Nov 07, 2022 | 76.68 | 78.88 | 75.46 | 78.31 | 3,792,758 | +1.41(+1.84%) |
Nov 04, 2022 | 75.18 | 77.26 | 74.49 | 76.89 | 5,771,169 | +3.72(+5.09%) |
Nov 03, 2022 | 72.15 | 73.66 | 71.58 | 73.17 | 3,597,810 | +0.60(+0.83%) |
Nov 02, 2022 | 72.93 | 74.27 | 72.55 | 72.57 | 3,199,256 | -0.33(-0.45%) |
Nov 01, 2022 | 73.48 | 73.97 | 72.26 | 72.90 | 3,399,356 | -0.49(-0.67%) |
Oct 31, 2022 | 74.42 | 74.46 | 73.33 | 73.39 | 8,098,394 | -1.20(-1.61%) |
Oct 28, 2022 | 73.18 | 74.65 | 73.11 | 74.59 | 2,210,022 | +1.74(+2.39%) |
Oct 27, 2022 | 72.89 | 73.59 | 72.56 | 72.85 | 2,262,451 | +0.42(+0.57%) |
Oct 26, 2022 | 72.09 | 72.96 | 71.65 | 72.44 | 2,516,743 | +1.15(+1.61%) |
Oct 25, 2022 | 70.59 | 71.85 | 70.34 | 71.28 | 3,569,475 | -0.08(-0.11%) |
Oct 24, 2022 | 71.24 | 72.06 | 70.73 | 71.36 | 2,364,453 | +0.74(+1.05%) |
Oct 21, 2022 | 68.51 | 70.75 | 68.38 | 70.62 | 3,192,171 | +2.19(+3.19%) |
Oct 20, 2022 | 68.38 | 68.60 | 67.49 | 68.43 | 2,780,383 | -0.03(-0.04%) |
Oct 19, 2022 | 68.40 | 69.53 | 67.97 | 68.46 | 2,105,174 | +0.14(+0.20%) |
Oct 18, 2022 | 66.89 | 68.35 | 66.82 | 68.33 | 3,469,072 | +2.36(+3.58%) |
Oct 17, 2022 | 66.73 | 67.09 | 65.76 | 65.97 | 3,811,404 | +0.14(+0.21%) |
Oct 14, 2022 | 67.07 | 67.41 | 65.44 | 65.83 | 2,275,912 | -0.76(-1.15%) |
Oct 13, 2022 | 64.96 | 66.99 | 64.71 | 66.60 | 3,435,944 | +0.98(+1.49%) |
Oct 12, 2022 | 67.77 | 68.07 | 65.62 | 65.62 | 3,891,673 | -2.39(-3.51%) |
Oct 11, 2022 | 66.72 | 68.77 | 66.21 | 68.01 | 3,294,296 | +1.50(+2.25%) |
Oct 10, 2022 | 66.02 | 66.77 | 65.89 | 66.51 | 2,232,263 | +0.54(+0.82%) |
Oct 07, 2022 | 66.53 | 66.99 | 65.49 | 65.97 | 2,760,246 | -1.18(-1.76%) |
Oct 06, 2022 | 66.92 | 67.62 | 66.73 | 67.15 | 2,393,259 | +0.05(+0.07%) |
Oct 05, 2022 | 66.99 | 67.83 | 66.33 | 67.10 | 2,591,409 | -0.42(-0.62%) |
Oct 04, 2022 | 66.28 | 67.53 | 65.89 | 67.51 | 3,826,914 | +1.79(+2.72%) |