Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 73.72 | 74.10 | 73.31 | 73.69 | 843,940 | -0.53(-0.72%) |
Dec 29, 2022 | 73.73 | 74.44 | 73.49 | 74.22 | 810,470 | +0.68(+0.92%) |
Dec 28, 2022 | 74.80 | 74.80 | 73.52 | 73.54 | 779,328 | -0.90(-1.21%) |
Dec 27, 2022 | 74.28 | 74.76 | 73.90 | 74.45 | 982,826 | +0.47(+0.63%) |
Dec 23, 2022 | 73.35 | 74.21 | 73.13 | 73.98 | 877,910 | +0.73(+0.99%) |
Dec 22, 2022 | 73.58 | 73.82 | 72.19 | 73.25 | 1,197,035 | -0.62(-0.84%) |
Dec 21, 2022 | 73.47 | 74.19 | 73.37 | 73.87 | 1,246,934 | +1.14(+1.56%) |
Dec 20, 2022 | 72.02 | 73.20 | 71.92 | 72.74 | 1,401,056 | +1.16(+1.62%) |
Dec 19, 2022 | 72.05 | 72.91 | 70.87 | 71.58 | 1,393,072 | -0.53(-0.74%) |
Dec 16, 2022 | 71.12 | 72.32 | 70.82 | 72.11 | 4,230,267 | +0.25(+0.35%) |
Dec 15, 2022 | 72.09 | 72.31 | 71.35 | 71.86 | 1,582,608 | -1.22(-1.68%) |
Dec 14, 2022 | 73.70 | 74.17 | 72.66 | 73.09 | 1,642,518 | -0.55(-0.75%) |
Dec 13, 2022 | 73.85 | 74.03 | 72.67 | 73.64 | 1,733,118 | +0.74(+1.01%) |
Dec 12, 2022 | 72.59 | 73.20 | 72.00 | 72.90 | 1,631,150 | +0.37(+0.51%) |
Dec 09, 2022 | 72.75 | 73.13 | 72.43 | 72.53 | 1,168,257 | -0.20(-0.28%) |
Dec 08, 2022 | 72.85 | 73.26 | 72.46 | 72.74 | 1,534,527 | +0.28(+0.39%) |
Dec 07, 2022 | 72.81 | 73.61 | 72.37 | 72.45 | 2,119,313 | -0.47(-0.64%) |
Dec 06, 2022 | 72.56 | 73.09 | 72.24 | 72.92 | 1,406,616 | +0.35(+0.48%) |
Dec 05, 2022 | 73.10 | 73.23 | 71.96 | 72.57 | 1,128,386 | -1.13(-1.53%) |
Dec 02, 2022 | 73.13 | 73.89 | 72.89 | 73.70 | 1,772,808 | +0.20(+0.28%) |
Dec 01, 2022 | 74.58 | 74.79 | 73.35 | 73.49 | 2,264,938 | -0.72(-0.97%) |
Nov 30, 2022 | 73.04 | 74.27 | 71.90 | 74.21 | 2,696,429 | +0.94(+1.28%) |
Nov 29, 2022 | 72.70 | 73.33 | 72.36 | 73.28 | 1,485,676 | +0.74(+1.03%) |
Nov 28, 2022 | 72.87 | 73.49 | 72.41 | 72.53 | 1,262,178 | -0.88(-1.20%) |
Nov 25, 2022 | 73.41 | 73.53 | 73.13 | 73.41 | 498,146 | +0.43(+0.58%) |
Nov 23, 2022 | 72.09 | 73.36 | 72.07 | 72.99 | 2,904,540 | +0.75(+1.04%) |
Nov 22, 2022 | 71.56 | 72.48 | 71.27 | 72.23 | 1,823,384 | +1.08(+1.52%) |
Nov 21, 2022 | 71.26 | 71.75 | 70.57 | 71.15 | 1,450,251 | -0.06(-0.08%) |
Nov 18, 2022 | 71.59 | 71.93 | 70.31 | 71.21 | 1,690,846 | +0.59(+0.83%) |
Nov 17, 2022 | 69.86 | 70.81 | 69.75 | 70.62 | 1,290,299 | +0.18(+0.26%) |
Nov 16, 2022 | 70.45 | 70.88 | 70.04 | 70.43 | 1,163,838 | +0.01(+0.01%) |
Nov 15, 2022 | 70.73 | 71.36 | 69.74 | 70.42 | 2,010,234 | +0.55(+0.79%) |
Nov 14, 2022 | 71.34 | 71.83 | 69.85 | 69.87 | 2,410,678 | -1.28(-1.79%) |
Nov 11, 2022 | 72.39 | 72.57 | 70.78 | 71.15 | 2,058,211 | -0.65(-0.90%) |
Nov 10, 2022 | 71.01 | 71.91 | 70.59 | 71.80 | 1,680,906 | +2.31(+3.32%) |
Nov 09, 2022 | 70.83 | 70.90 | 69.25 | 69.49 | 2,010,629 | -1.54(-2.16%) |
Nov 08, 2022 | 71.31 | 71.78 | 70.49 | 71.02 | 1,612,018 | -0.45(-0.64%) |
Nov 07, 2022 | 71.66 | 71.72 | 70.79 | 71.48 | 1,810,956 | +0.17(+0.24%) |
Nov 04, 2022 | 71.24 | 71.64 | 70.42 | 71.30 | 1,290,522 | +0.94(+1.33%) |
Nov 03, 2022 | 69.56 | 70.98 | 69.02 | 70.37 | 1,351,252 | +0.43(+0.62%) |
Nov 02, 2022 | 70.92 | 71.25 | 69.72 | 69.93 | 2,389,923 | -1.32(-1.86%) |
Nov 01, 2022 | 70.28 | 71.70 | 69.25 | 71.26 | 2,267,441 | +1.29(+1.84%) |
Oct 31, 2022 | 69.57 | 70.38 | 69.40 | 69.97 | 1,910,539 | +0.24(+0.35%) |
Oct 28, 2022 | 65.12 | 70.27 | 64.79 | 69.73 | 3,406,284 | +1.85(+2.72%) |
Oct 27, 2022 | 67.25 | 68.41 | 67.25 | 67.88 | 2,442,354 | +0.97(+1.44%) |
Oct 26, 2022 | 67.64 | 68.03 | 66.87 | 66.92 | 1,924,237 | -0.23(-0.35%) |
Oct 25, 2022 | 66.36 | 67.18 | 66.04 | 67.15 | 1,951,870 | +0.15(+0.23%) |
Oct 24, 2022 | 65.52 | 67.08 | 65.16 | 66.99 | 2,431,393 | +2.07(+3.19%) |
Oct 21, 2022 | 63.63 | 64.94 | 63.38 | 64.93 | 1,921,528 | +1.53(+2.41%) |
Oct 20, 2022 | 64.78 | 65.23 | 63.11 | 63.40 | 1,817,094 | -2.31(-3.51%) |
Oct 19, 2022 | 64.42 | 65.77 | 64.08 | 65.71 | 1,993,690 | +1.16(+1.80%) |
Oct 18, 2022 | 65.03 | 65.55 | 64.03 | 64.55 | 1,709,646 | +0.75(+1.18%) |
Oct 17, 2022 | 63.57 | 64.21 | 63.30 | 63.80 | 1,892,698 | +1.23(+1.96%) |
Oct 14, 2022 | 64.52 | 65.02 | 62.44 | 62.57 | 1,831,002 | -1.71(-2.66%) |
Oct 13, 2022 | 60.73 | 64.51 | 60.33 | 64.28 | 1,706,015 | +2.75(+4.48%) |
Oct 12, 2022 | 62.02 | 62.53 | 61.48 | 61.52 | 1,815,989 | -0.53(-0.86%) |
Oct 11, 2022 | 61.53 | 62.80 | 61.39 | 62.06 | 1,574,894 | +0.41(+0.66%) |
Oct 10, 2022 | 62.28 | 62.55 | 61.40 | 61.65 | 1,341,174 | -0.23(-0.37%) |
Oct 07, 2022 | 62.41 | 62.59 | 61.45 | 61.88 | 1,838,518 | -0.77(-1.23%) |
Oct 06, 2022 | 63.23 | 63.71 | 62.55 | 62.66 | 1,833,134 | -0.89(-1.40%) |
Oct 05, 2022 | 62.98 | 63.67 | 62.98 | 63.54 | 1,735,408 | -0.19(-0.30%) |
Oct 04, 2022 | 62.10 | 63.79 | 62.09 | 63.74 | 1,971,972 | +2.31(+3.76%) |