Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 76.98 | 77.17 | 75.76 | 76.50 | 1,019,473 | -0.74(-0.96%) |
Dec 29, 2022 | 76.24 | 77.40 | 75.81 | 77.25 | 980,348 | +1.63(+2.16%) |
Dec 28, 2022 | 76.79 | 76.93 | 75.60 | 75.61 | 903,637 | -1.08(-1.41%) |
Dec 27, 2022 | 76.56 | 77.15 | 76.21 | 76.70 | 977,923 | +0.15(+0.19%) |
Dec 23, 2022 | 76.10 | 76.82 | 75.95 | 76.55 | 829,511 | +0.22(+0.28%) |
Dec 22, 2022 | 76.75 | 76.96 | 75.32 | 76.34 | 1,412,140 | -0.87(-1.13%) |
Dec 21, 2022 | 76.63 | 77.30 | 76.11 | 77.21 | 1,660,020 | +1.08(+1.42%) |
Dec 20, 2022 | 76.10 | 76.45 | 75.72 | 76.12 | 1,934,395 | +0.05(+0.06%) |
Dec 19, 2022 | 76.82 | 77.19 | 75.78 | 76.07 | 1,568,887 | -0.71(-0.93%) |
Dec 16, 2022 | 76.41 | 76.91 | 75.91 | 76.79 | 4,132,277 | -0.21(-0.28%) |
Dec 15, 2022 | 77.51 | 77.73 | 76.19 | 77.00 | 2,169,493 | -1.40(-1.78%) |
Dec 14, 2022 | 79.13 | 80.05 | 78.06 | 78.40 | 3,097,388 | -0.68(-0.86%) |
Dec 13, 2022 | 80.11 | 80.11 | 78.72 | 79.08 | 2,662,712 | +0.40(+0.51%) |
Dec 12, 2022 | 77.08 | 78.76 | 76.71 | 78.68 | 1,720,914 | +2.03(+2.65%) |
Dec 09, 2022 | 78.03 | 78.15 | 76.55 | 76.65 | 1,450,705 | -1.25(-1.61%) |
Dec 08, 2022 | 78.04 | 78.15 | 77.23 | 77.90 | 2,432,876 | +0.72(+0.94%) |
Dec 07, 2022 | 77.15 | 77.66 | 76.55 | 77.18 | 2,202,057 | -0.19(-0.24%) |
Dec 06, 2022 | 76.66 | 77.39 | 76.44 | 77.36 | 2,737,193 | +0.69(+0.90%) |
Dec 05, 2022 | 77.00 | 77.43 | 76.04 | 76.67 | 2,149,823 | -1.24(-1.59%) |
Dec 02, 2022 | 76.27 | 78.31 | 75.73 | 77.91 | 2,045,506 | +0.90(+1.17%) |
Dec 01, 2022 | 75.83 | 77.09 | 75.56 | 77.01 | 1,819,055 | +0.72(+0.95%) |
Nov 30, 2022 | 75.04 | 76.36 | 73.78 | 76.29 | 3,543,862 | +1.18(+1.57%) |
Nov 29, 2022 | 74.70 | 75.83 | 74.38 | 75.11 | 1,913,161 | +0.53(+0.71%) |
Nov 28, 2022 | 76.22 | 76.55 | 74.44 | 74.58 | 2,114,612 | -2.28(-2.96%) |
Nov 25, 2022 | 76.73 | 77.19 | 76.42 | 76.86 | 994,019 | +0.56(+0.73%) |
Nov 23, 2022 | 76.17 | 76.72 | 75.72 | 76.30 | 1,942,853 | -0.15(-0.19%) |
Nov 22, 2022 | 76.75 | 76.78 | 75.81 | 76.44 | 1,961,579 | +0.06(+0.08%) |
Nov 21, 2022 | 75.68 | 76.71 | 75.03 | 76.39 | 2,117,679 | +0.42(+0.55%) |
Nov 18, 2022 | 76.38 | 76.94 | 75.63 | 75.97 | 3,784,879 | +0.40(+0.53%) |
Nov 17, 2022 | 75.22 | 75.62 | 73.96 | 75.57 | 3,501,610 | -0.74(-0.97%) |
Nov 16, 2022 | 76.36 | 77.62 | 76.24 | 76.31 | 2,229,115 | -0.30(-0.39%) |
Nov 15, 2022 | 76.38 | 77.36 | 76.10 | 76.61 | 2,413,485 | +0.91(+1.21%) |
Nov 14, 2022 | 74.71 | 77.44 | 74.67 | 75.69 | 4,308,837 | +0.39(+0.52%) |
Nov 11, 2022 | 73.64 | 75.95 | 73.60 | 75.31 | 3,066,356 | +1.72(+2.34%) |
Nov 10, 2022 | 72.53 | 74.08 | 72.53 | 73.58 | 2,715,911 | +2.91(+4.12%) |
Nov 09, 2022 | 71.01 | 71.92 | 70.60 | 70.67 | 1,790,968 | -0.54(-0.75%) |
Nov 08, 2022 | 71.97 | 72.22 | 70.66 | 71.21 | 1,569,994 | -0.56(-0.79%) |
Nov 07, 2022 | 71.14 | 71.80 | 70.75 | 71.77 | 1,826,143 | +0.51(+0.71%) |
Nov 04, 2022 | 69.39 | 71.90 | 69.39 | 71.27 | 2,362,031 | +2.93(+4.29%) |
Nov 03, 2022 | 67.62 | 69.19 | 67.28 | 68.34 | 2,090,812 | +0.00(+0.00%) |
Nov 02, 2022 | 69.31 | 68.33 | 68.34 | 1,831,822 | -1.27(-1.82%) | |
Nov 01, 2022 | 69.37 | 70.10 | 68.84 | 69.60 | 1,936,929 | +0.85(+1.23%) |
Oct 31, 2022 | 68.79 | 69.61 | 68.37 | 68.75 | 2,621,826 | -1.02(-1.46%) |
Oct 28, 2022 | 68.25 | 69.95 | 67.99 | 69.78 | 1,970,983 | +1.64(+2.40%) |
Oct 27, 2022 | 66.68 | 69.61 | 66.57 | 68.14 | 3,099,650 | +1.63(+2.44%) |
Oct 26, 2022 | 66.86 | 67.30 | 65.00 | 66.52 | 3,756,993 | -0.50(-0.74%) |
Oct 25, 2022 | 65.19 | 67.07 | 65.19 | 67.01 | 2,637,432 | +1.72(+2.64%) |
Oct 24, 2022 | 65.38 | 66.08 | 65.01 | 65.29 | 2,587,307 | +0.28(+0.43%) |
Oct 21, 2022 | 63.29 | 65.15 | 62.58 | 65.01 | 2,415,524 | +1.99(+3.15%) |
Oct 20, 2022 | 64.67 | 64.92 | 62.94 | 63.02 | 1,975,964 | -1.49(-2.31%) |
Oct 19, 2022 | 64.70 | 65.16 | 63.91 | 64.51 | 1,594,884 | -0.42(-0.64%) |
Oct 18, 2022 | 65.13 | 65.21 | 64.24 | 64.93 | 1,682,120 | +1.30(+2.05%) |
Oct 17, 2022 | 63.29 | 63.98 | 63.08 | 63.63 | 1,734,843 | +1.22(+1.95%) |
Oct 14, 2022 | 63.68 | 64.34 | 62.13 | 62.41 | 1,677,697 | -0.87(-1.37%) |
Oct 13, 2022 | 61.49 | 63.80 | 60.82 | 63.28 | 1,999,750 | +0.42(+0.67%) |
Oct 12, 2022 | 63.33 | 63.60 | 62.84 | 62.86 | 1,682,465 | -0.17(-0.26%) |
Oct 11, 2022 | 63.24 | 63.82 | 62.76 | 63.02 | 1,488,890 | -0.25(-0.40%) |
Oct 10, 2022 | 64.04 | 64.23 | 62.75 | 63.28 | 864,405 | -0.24(-0.38%) |
Oct 07, 2022 | 64.40 | 64.74 | 63.14 | 63.52 | 1,486,225 | -1.50(-2.31%) |
Oct 06, 2022 | 65.43 | 65.81 | 64.92 | 65.02 | 1,715,763 | -0.61(-0.93%) |
Oct 05, 2022 | 64.65 | 66.07 | 64.56 | 65.63 | 1,492,361 | +0.37(+0.57%) |
Oct 04, 2022 | 64.69 | 65.68 | 64.52 | 65.26 | 2,491,429 | +1.57(+2.46%) |