Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 72.31 | 72.36 | 71.57 | 72.09 | 6,481,632 | -0.36(-0.49%) |
Dec 29, 2022 | 72.43 | 72.71 | 72.32 | 72.45 | 5,764,784 | +0.31(+0.43%) |
Dec 28, 2022 | 73.26 | 73.36 | 72.14 | 72.14 | 5,200,337 | -0.91(-1.24%) |
Dec 27, 2022 | 72.80 | 73.20 | 72.64 | 73.05 | 5,004,678 | +0.35(+0.48%) |
Dec 23, 2022 | 72.36 | 72.75 | 72.12 | 72.70 | 5,040,807 | +0.38(+0.52%) |
Dec 22, 2022 | 72.23 | 72.36 | 71.52 | 72.33 | 7,124,873 | -0.16(-0.23%) |
Dec 21, 2022 | 72.12 | 72.77 | 72.07 | 72.49 | 8,224,197 | +0.72(+1.00%) |
Dec 20, 2022 | 71.71 | 72.05 | 71.38 | 71.77 | 7,620,426 | -0.06(-0.08%) |
Dec 19, 2022 | 71.86 | 72.47 | 71.41 | 71.83 | 8,369,051 | -0.05(-0.06%) |
Dec 16, 2022 | 71.86 | 72.11 | 71.25 | 71.88 | 19,036,478 | -0.36(-0.49%) |
Dec 15, 2022 | 72.87 | 73.01 | 71.69 | 72.23 | 11,749,204 | -1.25(-1.70%) |
Dec 14, 2022 | 73.64 | 74.19 | 73.05 | 73.48 | 14,393,133 | -0.05(-0.07%) |
Dec 13, 2022 | 74.36 | 74.53 | 73.07 | 73.53 | 11,820,080 | -0.11(-0.14%) |
Dec 12, 2022 | 73.00 | 73.64 | 72.77 | 73.63 | 7,406,964 | +0.77(+1.05%) |
Dec 09, 2022 | 73.08 | 73.39 | 72.86 | 72.87 | 10,166,825 | -0.57(-0.77%) |
Dec 08, 2022 | 72.92 | 73.44 | 72.83 | 73.43 | 8,127,215 | +0.39(+0.54%) |
Dec 07, 2022 | 72.87 | 73.19 | 72.73 | 73.04 | 7,601,569 | +0.31(+0.42%) |
Dec 06, 2022 | 73.26 | 73.54 | 72.38 | 72.73 | 8,473,979 | -0.45(-0.62%) |
Dec 05, 2022 | 73.32 | 73.40 | 72.97 | 73.18 | 8,991,158 | -0.93(-1.26%) |
Dec 02, 2022 | 73.24 | 74.21 | 73.15 | 74.11 | 6,339,809 | +0.34(+0.46%) |
Dec 01, 2022 | 73.98 | 74.07 | 73.47 | 73.78 | 10,639,645 | -0.34(-0.45%) |
Nov 30, 2022 | 72.61 | 74.13 | 72.23 | 74.11 | 12,189,260 | +1.46(+2.01%) |
Nov 29, 2022 | 72.74 | 72.89 | 72.28 | 72.65 | 8,076,942 | -0.28(-0.38%) |
Nov 28, 2022 | 72.94 | 73.34 | 72.83 | 72.93 | 9,059,226 | -0.28(-0.38%) |
Nov 25, 2022 | 73.26 | 73.26 | 73.07 | 73.21 | 3,171,834 | +0.05(+0.07%) |
Nov 23, 2022 | 72.97 | 73.31 | 72.88 | 73.16 | 6,547,307 | +0.25(+0.34%) |
Nov 22, 2022 | 72.92 | 72.98 | 72.64 | 72.91 | 6,567,483 | +0.53(+0.73%) |
Nov 21, 2022 | 71.84 | 72.49 | 71.69 | 72.39 | 8,387,999 | +0.68(+0.95%) |
Nov 18, 2022 | 71.52 | 71.79 | 71.22 | 71.70 | 9,447,496 | +0.76(+1.07%) |
Nov 17, 2022 | 70.34 | 70.98 | 70.34 | 70.95 | 8,151,819 | -0.02(-0.03%) |
Nov 16, 2022 | 70.72 | 71.32 | 70.68 | 70.97 | 10,152,890 | +0.35(+0.49%) |
Nov 15, 2022 | 70.92 | 71.15 | 70.04 | 70.62 | 15,690,670 | +0.59(+0.84%) |
Nov 14, 2022 | 70.52 | 71.16 | 69.99 | 70.03 | 15,417,366 | -0.56(-0.79%) |
Nov 11, 2022 | 70.86 | 70.94 | 69.49 | 70.59 | 14,882,506 | -0.08(-0.11%) |
Nov 10, 2022 | 70.52 | 70.85 | 69.49 | 70.67 | 20,086,116 | +1.62(+2.35%) |
Nov 09, 2022 | 69.63 | 70.06 | 68.99 | 69.04 | 9,858,033 | -0.76(-1.09%) |
Nov 08, 2022 | 69.81 | 70.24 | 69.08 | 69.80 | 9,469,047 | +0.20(+0.29%) |
Nov 07, 2022 | 69.13 | 69.73 | 69.00 | 69.60 | 7,429,617 | +0.61(+0.89%) |
Nov 04, 2022 | 69.00 | 69.37 | 68.08 | 68.99 | 12,434,061 | +0.81(+1.18%) |
Nov 03, 2022 | 67.83 | 68.49 | 67.68 | 68.18 | 11,065,367 | -0.23(-0.34%) |
Nov 02, 2022 | 69.48 | 68.37 | 68.41 | 16,969,284 | -1.21(-1.74%) | |
Nov 01, 2022 | 70.01 | 70.35 | 69.37 | 69.62 | 9,930,955 | -0.22(-0.32%) |
Oct 31, 2022 | 70.05 | 70.27 | 69.66 | 69.84 | 9,582,866 | -0.41(-0.59%) |
Oct 28, 2022 | 68.87 | 70.38 | 68.84 | 70.25 | 9,941,602 | +1.51(+2.19%) |
Oct 27, 2022 | 68.76 | 69.20 | 68.64 | 68.75 | 10,402,669 | +0.06(+0.08%) |
Oct 26, 2022 | 68.39 | 69.18 | 68.18 | 68.69 | 9,876,465 | +0.45(+0.66%) |
Oct 25, 2022 | 67.51 | 68.32 | 67.12 | 68.24 | 11,060,294 | +0.88(+1.31%) |
Oct 24, 2022 | 66.63 | 67.49 | 66.49 | 67.35 | 11,535,884 | +1.19(+1.80%) |
Oct 21, 2022 | 65.13 | 66.33 | 64.92 | 66.16 | 10,012,332 | +1.00(+1.53%) |
Oct 20, 2022 | 66.12 | 66.27 | 65.11 | 65.17 | 10,439,138 | -0.92(-1.39%) |
Oct 19, 2022 | 66.49 | 66.85 | 65.82 | 66.09 | 9,358,371 | -0.31(-0.46%) |
Oct 18, 2022 | 66.52 | 66.85 | 66.00 | 66.39 | 11,457,192 | +0.85(+1.30%) |
Oct 17, 2022 | 65.52 | 65.87 | 65.39 | 65.54 | 9,484,665 | +0.70(+1.08%) |
Oct 14, 2022 | 66.42 | 66.50 | 64.73 | 64.84 | 12,093,780 | -1.19(-1.80%) |
Oct 13, 2022 | 64.33 | 66.27 | 64.03 | 66.03 | 19,242,408 | +1.08(+1.66%) |
Oct 12, 2022 | 65.24 | 65.69 | 64.94 | 64.95 | 11,418,178 | +0.35(+0.54%) |
Oct 11, 2022 | 64.12 | 65.19 | 64.01 | 64.61 | 11,231,111 | +0.53(+0.82%) |
Oct 10, 2022 | 63.97 | 64.34 | 63.54 | 64.08 | 12,288,560 | +0.23(+0.36%) |
Oct 07, 2022 | 64.70 | 64.77 | 63.60 | 63.85 | 14,311,917 | -0.97(-1.50%) |
Oct 06, 2022 | 65.76 | 65.88 | 64.68 | 64.82 | 11,047,160 | -0.96(-1.46%) |
Oct 05, 2022 | 65.82 | 66.13 | 65.09 | 65.78 | 11,035,611 | -0.38(-0.58%) |
Oct 04, 2022 | 65.57 | 66.51 | 65.55 | 66.16 | 13,920,629 | +0.99(+1.52%) |