Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 74.52 | 74.80 | 74.06 | 74.77 | 431,084 | -0.24(-0.31%) |
Dec 29, 2022 | 74.28 | 75.22 | 74.26 | 75.01 | 644,185 | +1.23(+1.66%) |
Dec 28, 2022 | 74.69 | 75.07 | 73.75 | 73.78 | 604,989 | -0.94(-1.26%) |
Dec 27, 2022 | 74.90 | 75.05 | 74.44 | 74.72 | 367,040 | -0.22(-0.29%) |
Dec 23, 2022 | 74.39 | 74.98 | 74.08 | 74.94 | 534,899 | +0.43(+0.58%) |
Dec 22, 2022 | 74.91 | 74.91 | 73.42 | 74.51 | 393,891 | -1.01(-1.33%) |
Dec 21, 2022 | 74.96 | 75.73 | 74.91 | 75.51 | 287,858 | +1.06(+1.42%) |
Dec 20, 2022 | 74.13 | 74.78 | 73.97 | 74.46 | 470,647 | +0.11(+0.14%) |
Dec 19, 2022 | 75.03 | 75.09 | 74.03 | 74.35 | 387,304 | -0.65(-0.86%) |
Dec 16, 2022 | 75.26 | 75.50 | 74.55 | 75.00 | 396,460 | -0.84(-1.11%) |
Dec 15, 2022 | 76.70 | 76.90 | 75.55 | 75.84 | 559,016 | -1.86(-2.39%) |
Dec 14, 2022 | 78.07 | 78.80 | 77.19 | 77.69 | 300,817 | -0.47(-0.60%) |
Dec 13, 2022 | 79.68 | 79.70 | 77.71 | 78.16 | 447,762 | +0.48(+0.62%) |
Dec 12, 2022 | 76.71 | 77.68 | 76.65 | 77.68 | 556,712 | +1.09(+1.43%) |
Dec 09, 2022 | 76.99 | 77.42 | 76.58 | 76.59 | 491,040 | -0.66(-0.85%) |
Dec 08, 2022 | 77.01 | 77.47 | 76.79 | 77.24 | 619,017 | +0.55(+0.71%) |
Dec 07, 2022 | 76.78 | 77.15 | 76.50 | 76.70 | 580,014 | -0.08(-0.10%) |
Dec 06, 2022 | 77.74 | 77.86 | 76.33 | 76.78 | 584,454 | -1.02(-1.31%) |
Dec 05, 2022 | 78.66 | 78.76 | 77.54 | 77.79 | 340,187 | -1.39(-1.75%) |
Dec 02, 2022 | 78.32 | 79.38 | 78.32 | 79.18 | 265,139 | -0.12(-0.15%) |
Dec 01, 2022 | 79.59 | 79.73 | 78.84 | 79.30 | 229,113 | -0.01(-0.01%) |
Nov 30, 2022 | 77.12 | 79.33 | 76.71 | 79.31 | 290,301 | +2.25(+2.92%) |
Nov 29, 2022 | 77.22 | 77.44 | 76.70 | 77.06 | 276,194 | -0.15(-0.19%) |
Nov 28, 2022 | 77.72 | 78.06 | 77.05 | 77.21 | 460,378 | -1.14(-1.46%) |
Nov 25, 2022 | 78.17 | 78.47 | 78.17 | 78.35 | 102,522 | +0.04(+0.05%) |
Nov 23, 2022 | 77.80 | 78.46 | 77.80 | 78.31 | 458,149 | +0.40(+0.51%) |
Nov 22, 2022 | 77.23 | 77.96 | 77.12 | 77.91 | 334,870 | +1.00(+1.30%) |
Nov 21, 2022 | 76.88 | 77.08 | 76.55 | 76.91 | 265,938 | -0.22(-0.29%) |
Nov 18, 2022 | 77.32 | 77.32 | 76.56 | 77.14 | 310,920 | +0.43(+0.56%) |
Nov 17, 2022 | 75.95 | 76.81 | 75.91 | 76.71 | 333,167 | -0.22(-0.29%) |
Nov 16, 2022 | 77.13 | 77.33 | 76.85 | 76.93 | 395,695 | -0.58(-0.74%) |
Nov 15, 2022 | 78.03 | 78.21 | 76.84 | 77.51 | 493,296 | +0.66(+0.87%) |
Nov 14, 2022 | 77.17 | 77.89 | 76.81 | 76.84 | 9,989,356 | -0.63(-0.81%) |
Nov 11, 2022 | 77.01 | 77.68 | 76.75 | 77.47 | 571,732 | +0.58(+0.75%) |
Nov 10, 2022 | 75.65 | 76.99 | 75.31 | 76.89 | 622,079 | +3.83(+5.25%) |
Nov 09, 2022 | 74.08 | 74.38 | 72.99 | 73.06 | 292,015 | -1.41(-1.89%) |
Nov 08, 2022 | 74.28 | 75.10 | 73.68 | 74.47 | 421,222 | +0.39(+0.53%) |
Nov 07, 2022 | 73.58 | 74.18 | 73.22 | 74.08 | 507,173 | +0.80(+1.09%) |
Nov 04, 2022 | 73.42 | 73.76 | 72.08 | 73.28 | 690,275 | +0.92(+1.27%) |
Nov 03, 2022 | 72.39 | 72.99 | 71.94 | 72.36 | 391,294 | -0.83(-1.14%) |
Nov 02, 2022 | 74.94 | 73.17 | 73.19 | 289,905 | -1.88(-2.50%) | |
Nov 01, 2022 | 75.94 | 75.99 | 74.79 | 75.06 | 385,180 | -0.17(-0.22%) |
Oct 31, 2022 | 75.23 | 75.68 | 75.07 | 75.23 | 373,074 | -0.50(-0.66%) |
Oct 28, 2022 | 73.88 | 75.84 | 73.88 | 75.73 | 372,249 | +1.75(+2.37%) |
Oct 27, 2022 | 74.48 | 74.92 | 73.89 | 73.98 | 447,931 | -0.32(-0.43%) |
Oct 26, 2022 | 74.14 | 75.35 | 74.14 | 74.30 | 623,728 | -0.54(-0.72%) |
Oct 25, 2022 | 73.57 | 74.88 | 73.57 | 74.84 | 331,977 | +1.26(+1.71%) |
Oct 24, 2022 | 72.94 | 73.84 | 72.53 | 73.58 | 432,384 | +0.95(+1.31%) |
Oct 21, 2022 | 70.92 | 72.74 | 70.78 | 72.63 | 865,493 | +1.62(+2.29%) |
Oct 20, 2022 | 71.45 | 72.32 | 70.80 | 71.01 | 499,905 | -0.57(-0.79%) |
Oct 19, 2022 | 71.68 | 72.17 | 70.97 | 71.57 | 368,030 | -0.58(-0.80%) |
Oct 18, 2022 | 72.76 | 72.93 | 71.47 | 72.15 | 603,076 | +0.83(+1.17%) |
Oct 17, 2022 | 70.86 | 71.52 | 70.86 | 71.32 | 769,622 | +1.69(+2.43%) |
Oct 14, 2022 | 71.71 | 72.00 | 69.47 | 69.63 | 2,377,588 | -1.60(-2.25%) |
Oct 13, 2022 | 68.15 | 71.57 | 67.96 | 71.23 | 449,565 | +1.67(+2.40%) |
Oct 12, 2022 | 69.82 | 70.12 | 69.53 | 69.56 | 521,824 | -0.24(-0.35%) |
Oct 11, 2022 | 69.81 | 70.76 | 69.36 | 69.80 | 353,198 | -0.33(-0.47%) |
Oct 10, 2022 | 70.71 | 70.81 | 69.62 | 70.14 | 291,392 | -0.48(-0.68%) |
Oct 07, 2022 | 71.79 | 71.79 | 70.21 | 70.62 | 353,653 | -2.02(-2.79%) |
Oct 06, 2022 | 73.11 | 73.63 | 72.52 | 72.64 | 318,785 | -0.68(-0.93%) |
Oct 05, 2022 | 72.57 | 73.81 | 72.22 | 73.32 | 627,549 | -0.13(-0.17%) |
Oct 04, 2022 | 72.43 | 73.45 | 72.42 | 73.45 | 436,604 | +2.13(+2.99%) |