Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 73.72 | 74.16 | 73.08 | 74.14 | 1,451,500 | -0.13(-0.18%) |
Dec 29, 2022 | 73.31 | 74.38 | 73.31 | 74.28 | 1,673,364 | +1.42(+1.95%) |
Dec 28, 2022 | 73.14 | 73.49 | 72.62 | 72.85 | 1,630,846 | -0.29(-0.40%) |
Dec 27, 2022 | 73.65 | 73.75 | 72.75 | 73.15 | 1,708,883 | -0.32(-0.44%) |
Dec 23, 2022 | 73.70 | 73.85 | 72.86 | 73.47 | 1,299,925 | -0.34(-0.46%) |
Dec 22, 2022 | 73.69 | 74.17 | 71.96 | 73.81 | 1,147,497 | -0.82(-1.09%) |
Dec 21, 2022 | 74.84 | 75.39 | 74.50 | 74.63 | 2,275,211 | +0.68(+0.92%) |
Dec 20, 2022 | 73.84 | 74.58 | 73.41 | 73.94 | 2,425,894 | +0.41(+0.55%) |
Dec 19, 2022 | 73.43 | 74.93 | 73.20 | 73.54 | 2,517,901 | -0.13(-0.18%) |
Dec 16, 2022 | 73.35 | 74.55 | 72.82 | 73.67 | 5,400,446 | -0.53(-0.72%) |
Dec 15, 2022 | 74.31 | 74.93 | 73.68 | 74.20 | 3,069,241 | -1.55(-2.04%) |
Dec 14, 2022 | 76.93 | 78.11 | 75.56 | 75.74 | 4,862,594 | -1.37(-1.77%) |
Dec 13, 2022 | 77.94 | 79.09 | 76.92 | 77.11 | 3,956,694 | +1.01(+1.33%) |
Dec 12, 2022 | 74.63 | 76.35 | 74.59 | 76.10 | 2,943,517 | +1.17(+1.56%) |
Dec 09, 2022 | 73.95 | 75.95 | 73.81 | 74.93 | 3,238,982 | +0.86(+1.16%) |
Dec 08, 2022 | 76.53 | 77.03 | 73.68 | 74.07 | 2,922,520 | -2.21(-2.90%) |
Dec 07, 2022 | 71.14 | 78.05 | 71.14 | 76.28 | 6,430,179 | +5.77(+8.19%) |
Dec 06, 2022 | 71.00 | 71.81 | 70.02 | 70.50 | 2,722,480 | -1.78(-2.47%) |
Dec 05, 2022 | 73.49 | 73.97 | 72.06 | 72.28 | 2,409,357 | -1.40(-1.90%) |
Dec 02, 2022 | 73.58 | 74.49 | 73.03 | 73.69 | 4,386,640 | -0.95(-1.27%) |
Dec 01, 2022 | 75.29 | 75.29 | 73.15 | 74.64 | 3,066,274 | -0.90(-1.19%) |
Nov 30, 2022 | 75.65 | 76.28 | 73.08 | 75.54 | 8,035,895 | +5.44(+7.76%) |
Nov 29, 2022 | 69.41 | 70.14 | 69.07 | 70.09 | 1,584,845 | +0.39(+0.56%) |
Nov 28, 2022 | 72.19 | 72.28 | 69.46 | 69.71 | 2,379,103 | -3.36(-4.59%) |
Nov 25, 2022 | 73.16 | 73.65 | 72.73 | 73.06 | 1,087,218 | +0.01(+0.01%) |
Nov 23, 2022 | 72.40 | 73.65 | 72.37 | 73.05 | 1,973,127 | +0.44(+0.60%) |
Nov 22, 2022 | 73.11 | 73.84 | 72.44 | 72.62 | 2,080,791 | -0.02(-0.03%) |
Nov 21, 2022 | 71.47 | 72.79 | 71.47 | 72.64 | 2,551,895 | +0.97(+1.35%) |
Nov 18, 2022 | 72.04 | 73.01 | 71.23 | 71.67 | 4,114,518 | +1.02(+1.45%) |
Nov 17, 2022 | 73.19 | 73.33 | 70.42 | 70.64 | 5,776,977 | -4.17(-5.58%) |
Nov 16, 2022 | 74.92 | 75.79 | 74.45 | 74.82 | 2,354,423 | -0.52(-0.69%) |
Nov 15, 2022 | 75.55 | 77.29 | 75.12 | 75.34 | 2,828,086 | +0.44(+0.58%) |
Nov 14, 2022 | 75.81 | 77.55 | 74.70 | 74.90 | 3,275,197 | -1.89(-2.46%) |
Nov 11, 2022 | 76.30 | 77.88 | 75.82 | 76.79 | 3,056,481 | +1.07(+1.42%) |
Nov 10, 2022 | 74.02 | 75.94 | 73.91 | 75.72 | 2,409,307 | +4.40(+6.17%) |
Nov 09, 2022 | 71.54 | 72.40 | 71.18 | 71.32 | 1,783,437 | -0.88(-1.22%) |
Nov 08, 2022 | 71.88 | 73.02 | 71.26 | 72.20 | 2,250,287 | +0.21(+0.29%) |
Nov 07, 2022 | 71.88 | 72.34 | 71.53 | 71.99 | 1,943,613 | +0.46(+0.64%) |
Nov 04, 2022 | 70.45 | 72.05 | 70.33 | 71.54 | 1,860,348 | +2.26(+3.26%) |
Nov 03, 2022 | 69.11 | 69.98 | 68.56 | 69.28 | 2,047,738 | -0.77(-1.10%) |
Nov 02, 2022 | 70.58 | 69.87 | 70.05 | 2,578,451 | -0.49(-0.70%) | |
Nov 01, 2022 | 71.19 | 71.52 | 70.38 | 70.54 | 2,717,579 | +0.38(+0.54%) |
Oct 31, 2022 | 70.30 | 70.88 | 70.07 | 70.16 | 2,890,089 | -0.74(-1.04%) |
Oct 28, 2022 | 69.59 | 71.18 | 69.03 | 70.90 | 2,503,478 | +1.59(+2.30%) |
Oct 27, 2022 | 69.37 | 70.58 | 69.18 | 69.31 | 2,304,124 | +0.78(+1.13%) |
Oct 26, 2022 | 68.61 | 69.71 | 68.22 | 68.53 | 2,405,975 | +0.22(+0.32%) |
Oct 25, 2022 | 66.55 | 68.90 | 66.37 | 68.31 | 3,317,329 | +1.45(+2.17%) |
Oct 24, 2022 | 65.89 | 67.27 | 65.69 | 66.86 | 2,887,992 | +1.33(+2.03%) |
Oct 21, 2022 | 61.52 | 65.71 | 61.13 | 65.53 | 3,475,128 | +4.04(+6.57%) |
Oct 20, 2022 | 61.30 | 62.95 | 60.93 | 61.49 | 3,028,292 | +0.27(+0.45%) |
Oct 19, 2022 | 60.35 | 62.53 | 59.84 | 61.22 | 3,496,428 | +0.14(+0.23%) |
Oct 18, 2022 | 62.03 | 62.18 | 56.17 | 61.08 | 6,353,018 | +0.58(+0.96%) |
Oct 17, 2022 | 59.39 | 61.93 | 59.39 | 60.50 | 3,739,367 | +2.56(+4.42%) |
Oct 14, 2022 | 60.58 | 61.56 | 57.74 | 57.94 | 2,840,515 | -2.27(-3.76%) |
Oct 13, 2022 | 56.19 | 60.58 | 55.57 | 60.21 | 2,108,004 | +3.17(+5.55%) |
Oct 12, 2022 | 57.28 | 58.31 | 56.81 | 57.04 | 1,767,119 | -0.62(-1.07%) |
Oct 11, 2022 | 57.84 | 58.85 | 57.29 | 57.65 | 2,003,572 | -0.77(-1.31%) |
Oct 10, 2022 | 59.49 | 59.75 | 58.17 | 58.42 | 1,244,599 | -0.46(-0.79%) |
Oct 07, 2022 | 60.15 | 60.15 | 58.43 | 58.89 | 1,880,183 | -1.75(-2.89%) |
Oct 06, 2022 | 61.55 | 62.06 | 60.56 | 60.64 | 1,390,331 | -1.39(-2.25%) |
Oct 05, 2022 | 60.90 | 62.39 | 60.76 | 62.04 | 1,375,554 | -0.17(-0.27%) |
Oct 04, 2022 | 60.97 | 62.24 | 60.75 | 62.21 | 2,412,321 | +2.37(+3.96%) |