Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 71.38 | 71.53 | 70.75 | 70.92 | 1,376,567 | -0.74(-1.03%) |
Dec 29, 2022 | 71.36 | 71.79 | 71.24 | 71.66 | 1,049,628 | +0.73(+1.03%) |
Dec 28, 2022 | 71.71 | 71.91 | 70.93 | 70.93 | 1,281,498 | -0.37(-0.53%) |
Dec 27, 2022 | 71.91 | 72.13 | 71.28 | 71.30 | 1,074,401 | -1.48(-2.03%) |
Dec 23, 2022 | 72.74 | 73.06 | 72.55 | 72.78 | 650,624 | -0.44(-0.60%) |
Dec 22, 2022 | 73.06 | 73.33 | 72.96 | 73.22 | 909,882 | +0.07(+0.09%) |
Dec 21, 2022 | 73.18 | 73.35 | 72.75 | 73.16 | 1,552,483 | +0.60(+0.82%) |
Dec 20, 2022 | 72.73 | 72.78 | 72.31 | 72.56 | 1,525,764 | -1.43(-1.93%) |
Dec 19, 2022 | 74.31 | 74.35 | 73.56 | 73.99 | 1,108,615 | -1.01(-1.34%) |
Dec 16, 2022 | 74.56 | 75.15 | 74.35 | 74.99 | 1,554,346 | -0.58(-0.77%) |
Dec 15, 2022 | 75.48 | 75.81 | 75.28 | 75.57 | 1,525,348 | +0.14(+0.19%) |
Dec 14, 2022 | 75.29 | 75.60 | 74.47 | 75.43 | 2,389,070 | +0.05(+0.06%) |
Dec 13, 2022 | 76.52 | 76.55 | 75.17 | 75.39 | 1,695,966 | +0.75(+1.00%) |
Dec 12, 2022 | 75.54 | 75.61 | 74.46 | 74.64 | 1,891,461 | -0.01(-0.01%) |
Dec 09, 2022 | 75.25 | 75.36 | 74.65 | 74.65 | 1,966,464 | -1.09(-1.44%) |
Dec 08, 2022 | 75.65 | 75.96 | 75.32 | 75.74 | 1,402,644 | -0.03(-0.04%) |
Dec 07, 2022 | 75.29 | 75.89 | 75.09 | 75.77 | 2,284,066 | +1.12(+1.50%) |
Dec 06, 2022 | 74.64 | 74.77 | 74.31 | 74.65 | 750,980 | +0.46(+0.62%) |
Dec 05, 2022 | 74.23 | 74.27 | 73.54 | 74.19 | 2,908,257 | -0.71(-0.95%) |
Dec 02, 2022 | 73.54 | 74.97 | 73.29 | 74.90 | 1,356,026 | +0.75(+1.01%) |
Dec 01, 2022 | 73.10 | 74.15 | 72.85 | 74.15 | 1,596,393 | +1.43(+1.97%) |
Nov 30, 2022 | 71.36 | 72.72 | 71.12 | 72.72 | 2,131,448 | +1.17(+1.64%) |
Nov 29, 2022 | 71.73 | 72.00 | 71.34 | 71.55 | 1,773,736 | -0.57(-0.79%) |
Nov 28, 2022 | 72.99 | 72.99 | 71.92 | 72.12 | 1,861,536 | -0.67(-0.92%) |
Nov 25, 2022 | 72.75 | 72.83 | 72.63 | 72.79 | 296,295 | +0.06(+0.09%) |
Nov 23, 2022 | 71.99 | 72.72 | 71.95 | 72.72 | 1,310,458 | +1.17(+1.64%) |
Nov 22, 2022 | 71.09 | 71.65 | 70.96 | 71.55 | 1,174,039 | +0.91(+1.29%) |
Nov 21, 2022 | 71.15 | 71.19 | 70.53 | 70.64 | 1,241,222 | -0.03(-0.04%) |
Nov 18, 2022 | 70.98 | 71.21 | 70.48 | 70.67 | 983,437 | -0.04(-0.05%) |
Nov 17, 2022 | 70.23 | 70.70 | 70.00 | 70.70 | 767,218 | -0.39(-0.55%) |
Nov 16, 2022 | 70.33 | 71.11 | 70.15 | 71.09 | 1,242,544 | +1.03(+1.47%) |
Nov 15, 2022 | 69.52 | 70.06 | 69.30 | 70.06 | 2,364,218 | +1.56(+2.28%) |
Nov 14, 2022 | 68.97 | 68.98 | 68.45 | 68.50 | 1,110,493 | -0.59(-0.85%) |
Nov 11, 2022 | 68.79 | 69.29 | 68.59 | 69.09 | 627,923 | +0.30(+0.43%) |
Nov 10, 2022 | 67.72 | 68.91 | 67.63 | 68.79 | 2,551,218 | +3.12(+4.76%) |
Nov 09, 2022 | 65.68 | 66.14 | 65.40 | 65.67 | 988,125 | -0.33(-0.49%) |
Nov 08, 2022 | 65.90 | 66.36 | 65.77 | 65.99 | 865,198 | +0.34(+0.52%) |
Nov 07, 2022 | 66.10 | 66.18 | 65.46 | 65.65 | 868,628 | -0.44(-0.66%) |
Nov 04, 2022 | 66.38 | 66.55 | 65.79 | 66.08 | 738,170 | -0.05(-0.07%) |
Nov 03, 2022 | 65.63 | 66.45 | 65.41 | 66.13 | 8,160,604 | -0.26(-0.39%) |
Nov 02, 2022 | 66.93 | 67.83 | 66.17 | 66.39 | 882,253 | -0.52(-0.78%) |
Nov 01, 2022 | 67.21 | 67.25 | 66.34 | 66.91 | 1,018,896 | +0.75(+1.13%) |
Oct 31, 2022 | 66.34 | 66.48 | 65.73 | 66.16 | 654,415 | -0.40(-0.60%) |
Oct 28, 2022 | 66.10 | 66.78 | 66.08 | 66.56 | 1,100,951 | +0.24(+0.36%) |
Oct 27, 2022 | 66.37 | 66.81 | 65.97 | 66.32 | 3,150,906 | +0.31(+0.48%) |
Oct 26, 2022 | 65.84 | 66.51 | 65.84 | 66.00 | 1,386,762 | +0.39(+0.59%) |
Oct 25, 2022 | 65.28 | 65.92 | 65.19 | 65.62 | 1,969,631 | +1.40(+2.18%) |
Oct 24, 2022 | 64.30 | 64.81 | 63.70 | 64.22 | 1,027,395 | -0.16(-0.24%) |
Oct 21, 2022 | 63.86 | 64.61 | 63.59 | 64.37 | 1,334,395 | -0.19(-0.30%) |
Oct 20, 2022 | 65.13 | 65.60 | 64.48 | 64.57 | 1,470,225 | -0.83(-1.27%) |
Oct 19, 2022 | 65.99 | 66.14 | 65.27 | 65.40 | 1,011,132 | -1.37(-2.05%) |
Oct 18, 2022 | 66.57 | 66.95 | 65.73 | 66.77 | 11,612,567 | +0.63(+0.95%) |
Oct 17, 2022 | 66.54 | 66.92 | 66.11 | 66.14 | 495,458 | +0.43(+0.65%) |
Oct 14, 2022 | 67.23 | 67.28 | 65.63 | 65.72 | 1,054,560 | -1.18(-1.76%) |
Oct 13, 2022 | 64.81 | 66.92 | 64.74 | 66.89 | 1,571,492 | +0.48(+0.72%) |
Oct 12, 2022 | 66.40 | 66.71 | 66.13 | 66.41 | 2,233,653 | -0.15(-0.22%) |
Oct 11, 2022 | 67.03 | 67.42 | 66.21 | 66.56 | 1,954,812 | -0.03(-0.04%) |
Oct 10, 2022 | 67.66 | 67.66 | 66.27 | 66.59 | 223,491 | -1.26(-1.86%) |
Oct 07, 2022 | 68.07 | 68.12 | 67.63 | 67.85 | 1,136,573 | -0.76(-1.11%) |
Oct 06, 2022 | 68.83 | 69.07 | 68.35 | 68.61 | 1,523,542 | -0.13(-0.19%) |
Oct 05, 2022 | 68.74 | 68.86 | 67.99 | 68.74 | 646,934 | -0.72(-1.04%) |
Oct 04, 2022 | 69.86 | 70.17 | 69.41 | 69.46 | 1,859,116 | +0.32(+0.47%) |