Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 75.77 | 76.06 | 75.15 | 75.79 | 2,981,880 | -0.54(-0.70%) |
Dec 29, 2022 | 75.93 | 76.65 | 75.93 | 76.33 | 3,303,320 | +0.82(+1.09%) |
Dec 28, 2022 | 76.66 | 76.95 | 75.45 | 75.51 | 2,586,058 | -1.17(-1.53%) |
Dec 27, 2022 | 76.80 | 77.19 | 76.35 | 76.68 | 2,494,888 | +0.07(+0.09%) |
Dec 23, 2022 | 76.09 | 76.63 | 75.67 | 76.61 | 3,178,399 | +0.53(+0.69%) |
Dec 22, 2022 | 76.28 | 76.28 | 74.80 | 76.09 | 3,398,146 | -0.74(-0.97%) |
Dec 21, 2022 | 76.56 | 77.14 | 76.38 | 76.83 | 2,946,798 | +0.66(+0.87%) |
Dec 20, 2022 | 75.80 | 76.61 | 75.78 | 76.16 | 2,891,253 | +0.50(+0.66%) |
Dec 19, 2022 | 76.51 | 76.95 | 75.30 | 75.67 | 3,310,387 | -1.00(-1.30%) |
Dec 16, 2022 | 76.38 | 76.89 | 75.91 | 76.66 | 7,515,047 | -0.33(-0.43%) |
Dec 15, 2022 | 78.07 | 78.15 | 76.80 | 76.99 | 5,393,284 | -2.42(-3.05%) |
Dec 14, 2022 | 79.95 | 80.46 | 78.80 | 79.42 | 8,064,172 | -0.86(-1.07%) |
Dec 13, 2022 | 81.63 | 81.78 | 79.71 | 80.28 | 6,486,367 | +1.10(+1.38%) |
Dec 12, 2022 | 78.55 | 79.20 | 78.27 | 79.18 | 3,293,645 | +0.68(+0.86%) |
Dec 09, 2022 | 79.10 | 79.77 | 78.48 | 78.50 | 4,060,355 | -0.79(-0.99%) |
Dec 08, 2022 | 79.22 | 79.70 | 79.03 | 79.29 | 2,848,984 | +0.58(+0.74%) |
Dec 07, 2022 | 78.76 | 79.48 | 78.51 | 78.71 | 4,212,407 | -0.17(-0.22%) |
Dec 06, 2022 | 79.64 | 80.12 | 78.31 | 78.88 | 4,897,560 | -0.71(-0.89%) |
Dec 05, 2022 | 80.59 | 80.90 | 79.46 | 79.59 | 4,875,310 | -1.61(-1.98%) |
Dec 02, 2022 | 79.27 | 81.41 | 79.27 | 81.20 | 3,520,159 | +0.88(+1.10%) |
Dec 01, 2022 | 80.77 | 80.86 | 79.61 | 80.32 | 4,237,486 | +0.10(+0.12%) |
Nov 30, 2022 | 78.36 | 80.25 | 77.63 | 80.22 | 7,543,064 | +1.89(+2.41%) |
Nov 29, 2022 | 78.36 | 78.76 | 78.12 | 78.33 | 2,925,376 | +0.26(+0.34%) |
Nov 28, 2022 | 79.27 | 79.30 | 77.91 | 78.07 | 3,333,976 | -1.78(-2.23%) |
Nov 25, 2022 | 79.76 | 79.91 | 79.59 | 79.85 | 1,267,026 | -0.03(-0.04%) |
Nov 23, 2022 | 79.49 | 79.96 | 79.29 | 79.88 | 4,382,201 | +0.31(+0.39%) |
Nov 22, 2022 | 78.39 | 79.59 | 78.21 | 79.57 | 3,720,745 | +1.76(+2.27%) |
Nov 21, 2022 | 76.99 | 78.07 | 76.82 | 77.81 | 3,733,262 | +0.26(+0.34%) |
Nov 18, 2022 | 77.82 | 77.82 | 76.83 | 77.54 | 3,863,707 | +0.51(+0.67%) |
Nov 17, 2022 | 76.58 | 77.08 | 76.08 | 77.03 | 4,826,889 | -0.75(-0.96%) |
Nov 16, 2022 | 78.24 | 78.49 | 77.62 | 77.78 | 6,599,182 | -0.77(-0.98%) |
Nov 15, 2022 | 79.52 | 79.57 | 77.77 | 78.54 | 7,455,445 | -0.12(-0.15%) |
Nov 14, 2022 | 78.50 | 79.74 | 78.43 | 78.66 | 6,567,032 | -0.11(-0.14%) |
Nov 11, 2022 | 78.70 | 79.67 | 78.53 | 78.77 | 6,696,013 | +0.94(+1.21%) |
Nov 10, 2022 | 76.74 | 77.88 | 76.37 | 77.83 | 8,993,247 | +4.08(+5.53%) |
Nov 09, 2022 | 74.61 | 75.27 | 73.57 | 73.74 | 6,812,201 | -1.21(-1.62%) |
Nov 08, 2022 | 74.11 | 75.69 | 73.91 | 74.96 | 6,395,883 | +1.27(+1.72%) |
Nov 07, 2022 | 73.57 | 73.73 | 72.80 | 73.69 | 5,752,044 | +0.57(+0.78%) |
Nov 04, 2022 | 72.46 | 73.66 | 71.86 | 73.11 | 9,943,897 | +2.45(+3.47%) |
Nov 03, 2022 | 69.26 | 71.15 | 69.09 | 70.66 | 9,004,845 | +0.53(+0.76%) |
Nov 02, 2022 | 72.29 | 70.10 | 70.13 | 16,229,558 | -1.87(-2.60%) | |
Nov 01, 2022 | 72.89 | 72.97 | 71.40 | 72.00 | 12,026,793 | +0.18(+0.26%) |
Oct 31, 2022 | 72.07 | 72.66 | 71.71 | 71.81 | 4,942,876 | -0.65(-0.90%) |
Oct 28, 2022 | 71.52 | 72.60 | 71.17 | 72.46 | 4,773,362 | +0.72(+1.00%) |
Oct 27, 2022 | 72.04 | 72.60 | 71.61 | 71.75 | 5,133,966 | -0.18(-0.26%) |
Oct 26, 2022 | 71.83 | 72.68 | 71.33 | 71.93 | 6,985,091 | +0.50(+0.71%) |
Oct 25, 2022 | 69.75 | 71.48 | 69.66 | 71.43 | 6,190,467 | +1.73(+2.48%) |
Oct 24, 2022 | 70.39 | 70.77 | 69.57 | 69.70 | 6,949,285 | -0.41(-0.58%) |
Oct 21, 2022 | 67.64 | 70.21 | 67.57 | 70.11 | 8,603,545 | +2.35(+3.46%) |
Oct 20, 2022 | 68.35 | 69.59 | 67.60 | 67.76 | 5,888,329 | -0.49(-0.72%) |
Oct 19, 2022 | 68.57 | 69.14 | 67.84 | 68.26 | 4,482,259 | -0.81(-1.18%) |
Oct 18, 2022 | 69.37 | 69.80 | 68.31 | 69.07 | 8,231,122 | +1.33(+1.96%) |
Oct 17, 2022 | 67.43 | 68.20 | 67.35 | 67.74 | 5,916,649 | +1.65(+2.49%) |
Oct 14, 2022 | 68.85 | 68.99 | 65.98 | 66.10 | 8,559,456 | -2.31(-3.37%) |
Oct 13, 2022 | 65.15 | 68.71 | 64.82 | 68.40 | 10,029,866 | +1.95(+2.93%) |
Oct 12, 2022 | 66.98 | 67.04 | 66.42 | 66.45 | 8,267,433 | -0.50(-0.75%) |
Oct 11, 2022 | 66.92 | 68.05 | 66.48 | 66.96 | 7,178,795 | -0.52(-0.78%) |
Oct 10, 2022 | 67.60 | 67.87 | 67.03 | 67.48 | 5,359,518 | +0.15(+0.22%) |
Oct 07, 2022 | 68.47 | 68.62 | 66.90 | 67.34 | 5,252,527 | -1.71(-2.47%) |
Oct 06, 2022 | 69.24 | 69.97 | 68.87 | 69.04 | 12,354,569 | -0.74(-1.06%) |
Oct 05, 2022 | 69.59 | 70.35 | 68.99 | 69.78 | 9,505,514 | -0.79(-1.13%) |
Oct 04, 2022 | 69.44 | 70.65 | 69.32 | 70.57 | 15,602,180 | +2.50(+3.67%) |