Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 72.22 | 72.25 | 71.52 | 72.10 | 3,044,350 | -0.40(-0.55%) |
Dec 29, 2022 | 72.09 | 72.73 | 72.00 | 72.50 | 1,759,888 | +0.76(+1.06%) |
Dec 28, 2022 | 72.47 | 72.82 | 71.70 | 71.74 | 3,141,059 | -0.76(-1.05%) |
Dec 27, 2022 | 72.36 | 72.65 | 72.11 | 72.50 | 1,770,988 | +0.13(+0.18%) |
Dec 23, 2022 | 71.86 | 72.40 | 71.70 | 72.37 | 2,544,352 | +0.38(+0.53%) |
Dec 22, 2022 | 72.10 | 72.15 | 71.08 | 71.99 | 4,301,389 | -0.53(-0.73%) |
Dec 21, 2022 | 72.09 | 72.66 | 71.93 | 72.52 | 3,645,984 | +0.86(+1.20%) |
Dec 20, 2022 | 71.51 | 71.92 | 71.28 | 71.66 | 2,873,379 | +0.04(+0.06%) |
Dec 19, 2022 | 72.11 | 72.24 | 71.30 | 71.62 | 3,638,468 | -0.41(-0.57%) |
Dec 16, 2022 | 72.18 | 72.34 | 71.68 | 72.03 | 2,627,333 | -0.72(-0.99%) |
Dec 15, 2022 | 73.37 | 73.70 | 72.49 | 72.75 | 2,794,051 | -1.45(-1.95%) |
Dec 14, 2022 | 74.33 | 75.09 | 73.73 | 74.20 | 2,770,228 | -0.28(-0.38%) |
Dec 13, 2022 | 75.76 | 75.79 | 74.12 | 74.48 | 2,680,315 | -0.31(-0.41%) |
Dec 12, 2022 | 73.88 | 74.79 | 73.84 | 74.79 | 3,857,764 | +1.08(+1.47%) |
Dec 09, 2022 | 74.13 | 74.42 | 73.67 | 73.71 | 1,285,568 | -0.69(-0.93%) |
Dec 08, 2022 | 74.15 | 74.53 | 73.94 | 74.40 | 1,856,634 | +0.48(+0.65%) |
Dec 07, 2022 | 73.71 | 74.29 | 73.70 | 73.92 | 2,050,354 | +0.08(+0.11%) |
Dec 06, 2022 | 74.34 | 74.50 | 73.47 | 73.84 | 3,750,654 | -0.59(-0.79%) |
Dec 05, 2022 | 75.04 | 75.04 | 74.28 | 74.43 | 3,769,166 | -1.07(-1.42%) |
Dec 02, 2022 | 74.51 | 75.62 | 74.50 | 75.50 | 2,231,274 | +0.14(+0.19%) |
Dec 01, 2022 | 75.56 | 75.86 | 75.06 | 75.36 | 4,390,601 | +0.10(+0.13%) |
Nov 30, 2022 | 73.49 | 75.31 | 73.31 | 75.26 | 2,894,136 | +1.79(+2.44%) |
Nov 29, 2022 | 73.58 | 73.59 | 73.00 | 73.47 | 1,325,747 | -0.07(-0.10%) |
Nov 28, 2022 | 74.03 | 74.30 | 73.46 | 73.54 | 1,365,301 | -0.81(-1.09%) |
Nov 25, 2022 | 74.09 | 74.37 | 74.09 | 74.35 | 733,015 | +0.21(+0.28%) |
Nov 23, 2022 | 73.78 | 74.24 | 73.77 | 74.14 | 1,430,189 | +0.27(+0.37%) |
Nov 22, 2022 | 73.40 | 73.92 | 73.30 | 73.87 | 1,495,460 | +0.66(+0.90%) |
Nov 21, 2022 | 72.89 | 73.31 | 72.77 | 73.21 | 1,969,175 | +0.29(+0.40%) |
Nov 18, 2022 | 72.74 | 73.02 | 72.42 | 72.92 | 1,589,539 | +0.70(+0.97%) |
Nov 17, 2022 | 71.56 | 72.30 | 71.54 | 72.22 | 4,621,461 | -0.05(-0.07%) |
Nov 16, 2022 | 72.13 | 72.59 | 72.10 | 72.27 | 2,204,744 | -0.02(-0.03%) |
Nov 15, 2022 | 72.68 | 72.77 | 71.61 | 72.29 | 3,953,639 | +0.39(+0.54%) |
Nov 14, 2022 | 72.04 | 72.80 | 71.86 | 71.90 | 2,268,001 | -0.19(-0.26%) |
Nov 11, 2022 | 72.49 | 72.51 | 71.42 | 72.09 | 3,856,220 | -0.40(-0.55%) |
Nov 10, 2022 | 71.83 | 72.59 | 71.46 | 72.49 | 3,804,759 | +2.47(+3.53%) |
Nov 09, 2022 | 70.59 | 71.04 | 69.97 | 70.02 | 2,093,958 | -0.83(-1.17%) |
Nov 08, 2022 | 70.42 | 71.42 | 70.19 | 70.85 | 1,731,894 | +0.54(+0.77%) |
Nov 07, 2022 | 70.01 | 70.47 | 69.73 | 70.31 | 1,989,808 | +0.53(+0.76%) |
Nov 04, 2022 | 69.77 | 70.08 | 68.78 | 69.78 | 3,145,641 | +0.56(+0.81%) |
Nov 03, 2022 | 69.14 | 69.57 | 68.81 | 69.22 | 4,089,763 | -0.46(-0.66%) |
Nov 02, 2022 | 70.98 | 69.68 | 69.68 | 5,685,284 | -1.43(-2.01%) | |
Nov 01, 2022 | 71.66 | 71.69 | 70.78 | 71.11 | 2,406,033 | -0.08(-0.11%) |
Oct 31, 2022 | 71.24 | 71.64 | 71.05 | 71.19 | 3,333,965 | -0.46(-0.64%) |
Oct 28, 2022 | 70.01 | 71.71 | 70.01 | 71.65 | 4,026,913 | +1.86(+2.67%) |
Oct 27, 2022 | 69.97 | 70.44 | 69.69 | 69.79 | 4,769,506 | -0.03(-0.04%) |
Oct 26, 2022 | 69.69 | 70.46 | 69.53 | 69.82 | 2,110,581 | +0.07(+0.10%) |
Oct 25, 2022 | 68.80 | 69.80 | 68.80 | 69.75 | 2,775,715 | +0.82(+1.19%) |
Oct 24, 2022 | 68.35 | 69.09 | 68.19 | 68.93 | 2,882,980 | +0.91(+1.34%) |
Oct 21, 2022 | 66.82 | 68.10 | 66.53 | 68.02 | 2,559,180 | +1.20(+1.80%) |
Oct 20, 2022 | 67.48 | 67.79 | 66.66 | 66.82 | 2,573,896 | -0.55(-0.82%) |
Oct 19, 2022 | 67.62 | 67.83 | 66.90 | 67.37 | 2,148,842 | -0.60(-0.88%) |
Oct 18, 2022 | 68.28 | 68.45 | 67.48 | 67.97 | 2,633,662 | +0.77(+1.15%) |
Oct 17, 2022 | 66.62 | 67.42 | 66.62 | 67.20 | 3,653,383 | +1.27(+1.93%) |
Oct 14, 2022 | 67.52 | 67.79 | 65.84 | 65.93 | 2,857,296 | -1.21(-1.80%) |
Oct 13, 2022 | 64.66 | 67.42 | 64.56 | 67.14 | 4,592,648 | +1.39(+2.11%) |
Oct 12, 2022 | 66.12 | 66.49 | 65.72 | 65.75 | 4,072,068 | -0.47(-0.71%) |
Oct 11, 2022 | 66.05 | 66.87 | 65.89 | 66.22 | 9,973,669 | -0.04(-0.06%) |
Oct 10, 2022 | 66.49 | 66.69 | 65.90 | 66.26 | 5,072,851 | -0.08(-0.12%) |
Oct 07, 2022 | 67.36 | 67.46 | 66.06 | 66.34 | 3,106,428 | -1.49(-2.20%) |
Oct 06, 2022 | 68.66 | 68.87 | 67.72 | 67.83 | 4,036,396 | -1.05(-1.52%) |
Oct 05, 2022 | 68.60 | 69.33 | 68.15 | 68.88 | 2,902,351 | -0.29(-0.42%) |
Oct 04, 2022 | 68.22 | 69.20 | 68.22 | 69.17 | 4,724,315 | +1.44(+2.13%) |