Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.80 | 68.27 | 67.05 | 68.26 | 434,556 | +0.00(+0.00%) |
Dec 29, 2022 | 67.73 | 68.31 | 67.21 | 68.26 | 366,245 | +1.01(+1.50%) |
Dec 28, 2022 | 68.58 | 68.60 | 67.15 | 67.25 | 386,148 | -1.62(-2.36%) |
Dec 27, 2022 | 69.17 | 69.69 | 68.68 | 68.88 | 268,467 | -0.60(-0.86%) |
Dec 23, 2022 | 70.62 | 70.98 | 68.86 | 69.47 | 407,300 | -1.49(-2.11%) |
Dec 22, 2022 | 69.69 | 71.00 | 69.65 | 70.97 | 409,300 | +0.79(+1.12%) |
Dec 21, 2022 | 70.54 | 70.73 | 69.85 | 70.18 | 356,460 | -0.25(-0.35%) |
Dec 20, 2022 | 70.35 | 71.45 | 70.28 | 70.43 | 796,898 | +0.27(+0.38%) |
Dec 19, 2022 | 73.39 | 73.39 | 69.54 | 70.16 | 714,627 | -3.34(-4.54%) |
Dec 16, 2022 | 71.94 | 73.69 | 71.79 | 73.50 | 948,636 | +1.39(+1.93%) |
Dec 15, 2022 | 72.94 | 72.94 | 71.97 | 72.10 | 405,069 | -1.31(-1.78%) |
Dec 14, 2022 | 72.83 | 73.76 | 72.43 | 73.41 | 558,376 | +0.08(+0.11%) |
Dec 13, 2022 | 75.85 | 76.08 | 73.27 | 73.33 | 1,006,247 | -1.67(-2.23%) |
Dec 12, 2022 | 75.44 | 75.77 | 73.18 | 75.00 | 892,249 | -0.32(-0.42%) |
Dec 09, 2022 | 76.29 | 77.14 | 75.22 | 75.32 | 700,347 | -1.08(-1.42%) |
Dec 08, 2022 | 77.29 | 77.29 | 75.55 | 76.40 | 560,814 | -0.45(-0.58%) |
Dec 07, 2022 | 77.36 | 78.31 | 76.81 | 76.85 | 473,702 | -0.58(-0.74%) |
Dec 06, 2022 | 78.14 | 78.55 | 77.08 | 77.43 | 448,028 | -0.94(-1.21%) |
Dec 05, 2022 | 79.46 | 79.89 | 77.94 | 78.37 | 447,534 | -1.69(-2.11%) |
Dec 02, 2022 | 78.13 | 80.28 | 78.01 | 80.06 | 539,127 | +1.38(+1.76%) |
Dec 01, 2022 | 79.53 | 79.56 | 75.94 | 78.68 | 662,145 | -0.77(-0.96%) |
Nov 30, 2022 | 78.79 | 79.99 | 77.59 | 79.45 | 1,555,188 | +0.49(+0.62%) |
Nov 29, 2022 | 80.64 | 80.64 | 78.43 | 78.96 | 653,112 | -1.40(-1.75%) |
Nov 28, 2022 | 79.95 | 81.19 | 78.98 | 80.36 | 723,143 | +0.09(+0.11%) |
Nov 25, 2022 | 79.90 | 80.43 | 79.89 | 80.27 | 140,498 | +0.28(+0.35%) |
Nov 23, 2022 | 79.18 | 80.54 | 79.18 | 79.99 | 300,201 | +0.88(+1.11%) |
Nov 22, 2022 | 78.39 | 79.65 | 78.38 | 79.12 | 401,771 | +0.74(+0.94%) |
Nov 21, 2022 | 78.74 | 79.16 | 77.39 | 78.38 | 334,329 | +0.43(+0.55%) |
Nov 18, 2022 | 76.95 | 78.36 | 76.95 | 77.95 | 686,134 | +1.37(+1.79%) |
Nov 17, 2022 | 76.71 | 77.05 | 76.12 | 76.58 | 412,686 | -0.80(-1.03%) |
Nov 16, 2022 | 76.57 | 77.57 | 75.98 | 77.38 | 683,135 | +0.89(+1.16%) |
Nov 15, 2022 | 75.39 | 77.20 | 74.43 | 76.49 | 752,851 | +1.62(+2.17%) |
Nov 14, 2022 | 74.93 | 77.00 | 74.75 | 74.87 | 596,885 | -0.04(-0.05%) |
Nov 11, 2022 | 75.62 | 75.75 | 73.92 | 74.91 | 501,106 | -0.29(-0.38%) |
Nov 10, 2022 | 75.72 | 75.82 | 73.89 | 75.20 | 517,128 | +0.73(+0.97%) |
Nov 09, 2022 | 74.70 | 75.58 | 74.11 | 74.47 | 339,716 | -0.43(-0.57%) |
Nov 08, 2022 | 74.10 | 75.48 | 73.49 | 74.90 | 397,293 | +1.11(+1.51%) |
Nov 07, 2022 | 73.70 | 74.45 | 73.00 | 73.79 | 627,021 | +0.17(+0.23%) |
Nov 04, 2022 | 73.67 | 74.02 | 72.30 | 73.62 | 740,683 | -0.01(-0.01%) |
Nov 03, 2022 | 75.69 | 76.71 | 71.62 | 73.63 | 1,540,097 | -3.49(-4.53%) |
Nov 02, 2022 | 77.95 | 76.87 | 77.12 | 571,601 | -1.16(-1.49%) | |
Nov 01, 2022 | 78.49 | 79.05 | 77.76 | 78.28 | 476,367 | -0.18(-0.23%) |
Oct 31, 2022 | 78.32 | 79.15 | 77.79 | 78.46 | 767,289 | +0.17(+0.22%) |
Oct 28, 2022 | 78.30 | 78.44 | 76.84 | 78.29 | 491,770 | +0.28(+0.36%) |
Oct 27, 2022 | 78.72 | 79.25 | 77.78 | 78.01 | 826,964 | -0.40(-0.51%) |
Oct 26, 2022 | 78.15 | 79.14 | 78.07 | 78.41 | 551,179 | +0.93(+1.21%) |
Oct 25, 2022 | 77.25 | 78.04 | 76.34 | 77.48 | 919,975 | +0.40(+0.52%) |
Oct 24, 2022 | 78.23 | 79.40 | 76.83 | 77.08 | 1,031,687 | -0.61(-0.78%) |
Oct 21, 2022 | 76.06 | 77.82 | 75.87 | 77.69 | 686,478 | +1.62(+2.13%) |
Oct 20, 2022 | 76.47 | 76.92 | 75.48 | 76.06 | 456,799 | -0.54(-0.70%) |
Oct 19, 2022 | 76.58 | 76.84 | 75.61 | 76.60 | 550,226 | +0.71(+0.93%) |
Oct 18, 2022 | 75.71 | 76.30 | 74.63 | 75.90 | 776,139 | +0.89(+1.18%) |
Oct 17, 2022 | 75.60 | 76.48 | 74.83 | 75.01 | 591,944 | -0.29(-0.38%) |
Oct 14, 2022 | 75.69 | 76.31 | 74.61 | 75.30 | 537,334 | +0.22(+0.29%) |
Oct 13, 2022 | 73.45 | 75.30 | 72.63 | 75.08 | 474,553 | +0.93(+1.26%) |
Oct 12, 2022 | 74.59 | 75.08 | 73.14 | 74.14 | 655,033 | -0.39(-0.52%) |
Oct 11, 2022 | 73.00 | 75.72 | 72.74 | 74.53 | 1,806,279 | +0.98(+1.34%) |
Oct 10, 2022 | 72.48 | 73.84 | 72.19 | 73.55 | 627,793 | +1.21(+1.68%) |
Oct 07, 2022 | 72.65 | 73.43 | 71.71 | 72.33 | 532,158 | -0.48(-0.66%) |
Oct 06, 2022 | 73.19 | 73.66 | 71.72 | 72.81 | 535,429 | -0.52(-0.71%) |
Oct 05, 2022 | 73.42 | 75.03 | 73.06 | 73.33 | 1,313,365 | -0.39(-0.53%) |
Oct 04, 2022 | 72.18 | 73.75 | 71.97 | 73.72 | 1,863,177 | +2.00(+2.79%) |