Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	179.41	181.58	178.01	180.63	267,017	+1.02(+0.57%)
Nov 29, 2023	178.18	180.85	178.18	179.62	239,296	+2.26(+1.27%)
Nov 28, 2023	180.39	181.48	177.26	177.36	223,791	-3.16(-1.75%)
Nov 27, 2023	177.97	181.07	177.77	180.52	180,700	+1.62(+0.90%)
Nov 24, 2023	177.24	179.66	177.24	178.91	82,737	+0.92(+0.52%)
Nov 22, 2023	177.67	179.47	177.39	177.99	173,879	+1.39(+0.79%)
Nov 21, 2023	175.54	179.60	175.54	176.60	316,595	+1.20(+0.68%)
Nov 20, 2023	174.92	175.78	172.65	175.41	261,124	-0.08(-0.05%)
Nov 17, 2023	173.63	175.57	172.73	175.49	211,708	+3.04(+1.76%)
Nov 16, 2023	173.12	174.66	171.81	172.44	300,194	-0.17(-0.10%)
Nov 15, 2023	174.30	176.23	172.11	172.61	352,940	-1.48(-0.85%)
Nov 14, 2023	170.80	176.11	170.80	174.09	252,938	+6.68(+3.99%)
Nov 13, 2023	166.36	168.54	166.36	167.41	231,667	+0.01(+0.01%)
Nov 10, 2023	166.00	167.42	164.74	167.40	154,307	+2.66(+1.62%)
Nov 09, 2023	167.03	167.03	164.07	164.74	172,629	-0.96(-0.58%)
Nov 08, 2023	164.98	166.02	163.77	165.70	226,476	+1.53(+0.93%)
Nov 07, 2023	163.59	164.88	162.82	164.17	222,741	-0.32(-0.19%)
Nov 06, 2023	165.08	165.94	164.25	164.49	221,862	-0.21(-0.13%)
Nov 03, 2023	163.54	165.67	162.66	164.70	265,296	+3.65(+2.27%)
Nov 02, 2023	161.31	163.11	160.68	161.05	397,248	+2.73(+1.73%)
Nov 01, 2023	153.76	158.70	153.31	158.31	286,341	+4.76(+3.10%)
Oct 31, 2023	152.24	154.36	152.24	153.56	306,719	+0.91(+0.59%)
Oct 30, 2023	148.40	153.32	147.85	152.65	415,776	+5.24(+3.55%)
Oct 27, 2023	148.10	149.17	144.70	147.41	383,488	+0.10(+0.07%)
Oct 26, 2023	150.44	150.44	146.19	147.31	482,527	-4.45(-2.93%)
Oct 25, 2023	153.75	154.32	151.45	151.76	393,148	-3.50(-2.26%)
Oct 24, 2023	155.76	156.79	154.41	155.26	252,886	+1.28(+0.83%)
Oct 23, 2023	153.54	157.60	153.54	153.99	491,897	-0.69(-0.45%)
Oct 20, 2023	157.29	157.92	153.70	154.67	540,400	-2.32(-1.48%)
Oct 19, 2023	159.03	160.96	156.40	157.00	378,366	-1.95(-1.22%)
Oct 18, 2023	164.51	164.51	158.87	158.94	246,673	-7.67(-4.60%)
Oct 17, 2023	165.41	167.80	165.41	166.62	351,121	+0.02(+0.01%)
Oct 16, 2023	166.41	168.05	165.93	166.60	138,381	+2.44(+1.49%)
Oct 13, 2023	165.91	166.84	163.32	164.15	248,273	-1.63(-0.98%)
Oct 12, 2023	171.86	171.86	164.85	165.78	271,994	-5.62(-3.28%)
Oct 11, 2023	169.57	171.66	169.57	171.40	163,429	+2.11(+1.24%)
Oct 10, 2023	169.33	171.65	168.28	169.29	204,826	+0.52(+0.31%)
Oct 09, 2023	167.62	169.36	165.99	168.77	172,716	-0.08(-0.05%)
Oct 06, 2023	166.31	170.76	165.89	168.85	191,921	+1.75(+1.04%)
Oct 05, 2023	166.67	168.42	165.58	167.10	210,304	+0.05(+0.03%)
Oct 04, 2023	162.14	167.40	161.78	167.06	297,554	+5.93(+3.68%)
Oct 03, 2023	163.26	164.96	159.94	161.13	382,878	-3.46(-2.10%)
Oct 02, 2023	166.14	167.31	163.54	164.59	244,446	-1.55(-0.93%)
Sep 29, 2023	169.82	169.93	166.03	166.14	301,260	-2.34(-1.39%)
Sep 28, 2023	166.37	170.04	166.37	168.48	219,460	+2.29(+1.38%)
Sep 27, 2023	163.85	167.31	162.97	166.19	414,574	+3.75(+2.31%)
Sep 26, 2023	162.51	164.93	162.07	162.44	261,352	-0.76(-0.46%)
Sep 25, 2023	161.46	163.89	162.78	163.19	331,500	+1.07(+0.66%)
Sep 22, 2023	163.93	164.91	161.26	162.13	525,002	-1.59(-0.97%)
Sep 21, 2023	169.21	169.21	163.37	163.71	424,203	-7.03(-4.12%)
Sep 20, 2023	174.28	175.22	170.49	170.75	287,440	-2.38(-1.38%)
Sep 19, 2023	173.34	173.69	170.84	173.13	248,586	-0.45(-0.26%)
Sep 18, 2023	173.88	174.61	171.05	173.58	405,931	+0.03(+0.02%)
Sep 15, 2023	176.24	177.08	172.55	173.55	684,764	-4.00(-2.25%)
Sep 14, 2023	177.91	179.14	175.91	177.55	295,677	+1.19(+0.67%)
Sep 13, 2023	178.62	179.52	175.10	176.36	308,894	-3.16(-1.76%)
Sep 12, 2023	180.05	181.43	178.84	179.52	168,444	-1.90(-1.05%)
Sep 11, 2023	181.22	182.07	180.08	181.43	183,983	+1.68(+0.94%)
Sep 08, 2023	179.18	181.80	178.75	179.74	187,514	-0.26(-0.14%)
Sep 07, 2023	180.89	182.95	178.08	180.00	473,900	-3.10(-1.69%)
Sep 06, 2023	183.33	185.74	180.34	183.10	288,894	-0.28(-0.15%)
Sep 05, 2023	192.09	193.19	182.72	183.38	464,071	-10.68(-5.50%)
Sep 01, 2023	189.43	195.23	189.43	194.06	307,230	+5.44(+2.88%)
Aug 31, 2023	187.88	190.18	187.01	188.62	345,096	+1.46(+0.78%)
Aug 30, 2023	185.94	188.99	185.94	187.15	300,862	+1.59(+0.86%)
Aug 29, 2023	180.59	185.78	179.15	185.56	250,648	+4.61(+2.55%)
Aug 28, 2023	179.24	182.85	179.24	180.95	351,718	+2.01(+1.12%)
Aug 25, 2023	176.50	179.45	173.69	178.93	437,327	+2.58(+1.46%)
Aug 24, 2023	178.65	179.71	176.27	176.35	211,225	-3.41(-1.90%)
Aug 23, 2023	177.05	179.83	176.73	179.76	188,015	+2.30(+1.30%)
Aug 22, 2023	174.76	178.06	174.76	177.46	183,707	+1.68(+0.96%)
Aug 21, 2023	175.36	176.39	172.16	175.78	266,073	+0.98(+0.56%)
Aug 18, 2023	174.35	175.67	173.03	174.80	298,869	-1.19(-0.67%)
Aug 17, 2023	182.65	184.46	175.85	175.99	776,583	-6.08(-3.34%)
Aug 16, 2023	183.82	184.79	182.02	182.06	186,181	-1.39(-0.76%)
Aug 15, 2023	183.89	184.32	182.29	183.46	177,464	-0.92(-0.50%)
Aug 14, 2023	183.04	184.49	181.97	184.37	126,756	+1.47(+0.81%)
Aug 11, 2023	183.70	185.02	182.69	182.90	171,417	-0.89(-0.48%)
Aug 10, 2023	185.42	186.84	183.25	183.79	305,888	-2.56(-1.37%)
Aug 09, 2023	189.61	189.90	185.85	186.35	209,604	-2.47(-1.31%)
Aug 08, 2023	188.59	189.29	187.02	188.82	251,013	-1.44(-0.76%)
Aug 07, 2023	187.87	190.94	186.66	190.26	224,484	+2.89(+1.54%)
Aug 04, 2023	187.68	190.39	185.44	187.37	266,807	+1.02(+0.55%)
Aug 03, 2023	185.34	186.57	182.49	186.36	341,058	-0.52(-0.28%)
Aug 02, 2023	185.17	188.75	185.17	186.88	389,901	+0.26(+0.14%)
Aug 01, 2023	184.20	187.45	183.87	186.62	237,434	+2.93(+1.60%)
Jul 31, 2023	182.90	184.06	181.62	183.69	385,369	+2.02(+1.11%)
Jul 28, 2023	183.32	183.44	180.36	181.66	368,144	-0.94(-0.51%)
Jul 27, 2023	185.51	188.11	180.85	182.60	495,556	-6.50(-3.44%)
Jul 26, 2023	189.53	191.11	188.82	189.10	389,681	-0.52(-0.27%)
Jul 25, 2023	187.80	190.71	187.80	189.61	292,493	+0.87(+0.46%)
Jul 24, 2023	189.94	191.63	188.00	188.75	295,521	-1.45(-0.76%)
Jul 21, 2023	191.81	192.49	189.06	190.20	339,065	-1.62(-0.85%)
Jul 20, 2023	193.33	193.33	190.16	191.83	319,168	+0.00(+0.00%)
Jul 19, 2023	191.74	192.65	189.73	191.83	336,306	-0.40(-0.21%)
Jul 18, 2023	190.18	192.75	190.18	192.22	364,592	+1.27(+0.66%)
Jul 17, 2023	187.30	191.28	187.22	190.96	348,289	+3.87(+2.07%)
Jul 14, 2023	187.85	188.23	185.05	187.09	381,115	+0.08(+0.04%)
Jul 13, 2023	185.08	187.07	183.28	187.01	316,990	+4.21(+2.31%)
Jul 12, 2023	184.31	185.14	181.38	182.80	286,874	-0.06(-0.03%)
Jul 11, 2023	182.57	184.20	181.12	182.86	244,189	+1.35(+0.75%)
Jul 10, 2023	178.93	182.29	178.00	181.50	236,872	+2.57(+1.44%)
Jul 07, 2023	178.30	180.76	178.30	178.93	325,775	+0.94(+0.53%)
Jul 06, 2023	178.66	180.38	176.53	178.00	343,624	-5.35(-2.92%)
Jul 05, 2023	183.63	184.68	182.13	183.35	329,916	-1.60(-0.87%)
Jul 03, 2023	184.75	186.16	184.30	184.95	158,171	-0.78(-0.42%)
Jun 30, 2023	185.64	186.27	184.07	185.73	252,185	+1.50(+0.81%)
Jun 29, 2023	180.94	184.30	180.94	184.23	244,985	+2.95(+1.63%)
Jun 28, 2023	179.43	181.34	178.97	181.28	353,185	+1.92(+1.07%)
Jun 27, 2023	174.57	179.71	174.28	179.36	411,042	+5.19(+2.98%)
Jun 26, 2023	173.34	175.26	173.34	174.17	310,670	+0.45(+0.26%)
Jun 23, 2023	171.62	175.63	171.62	173.72	634,724	+0.42(+0.24%)
Jun 22, 2023	173.37	174.45	170.72	173.31	412,904	-0.62(-0.36%)
Jun 21, 2023	171.08	175.66	170.89	173.92	412,193	+2.51(+1.46%)
Jun 20, 2023	168.85	171.73	167.79	171.41	504,988	+1.62(+0.96%)
Jun 16, 2023	169.37	172.34	168.78	169.79	939,775	+0.95(+0.56%)
Jun 15, 2023	164.77	169.36	164.77	168.84	339,073	+2.95(+1.78%)
Jun 14, 2023	166.47	166.92	163.73	165.89	431,963	-0.03(-0.02%)
Jun 13, 2023	165.13	167.36	165.13	165.92	323,168	+1.26(+0.77%)
Jun 12, 2023	165.38	166.44	164.59	164.66	209,338	-0.90(-0.54%)
Jun 09, 2023	166.83	167.21	164.80	165.55	235,299	-1.99(-1.19%)
Jun 08, 2023	165.41	167.63	164.37	167.54	254,985	+1.75(+1.06%)
Jun 07, 2023	165.00	168.79	165.00	165.79	548,699	+0.25(+0.15%)
Jun 06, 2023	165.47	167.96	163.96	165.54	358,532	+0.04(+0.02%)
Jun 05, 2023	166.68	167.32	163.28	165.50	374,883	-2.69(-1.60%)
Jun 02, 2023	164.13	168.30	164.13	168.19	366,005	+5.95(+3.67%)
Jun 01, 2023	162.30	163.32	161.24	162.24	409,476	+0.16(+0.10%)
May 31, 2023	163.26	164.68	161.70	162.08	296,234	-1.68(-1.03%)
May 30, 2023	165.33	165.90	163.08	163.76	230,187	-1.55(-0.94%)
May 26, 2023	165.88	166.64	164.09	165.32	237,967	-0.38(-0.23%)
May 25, 2023	164.41	166.23	164.41	165.69	263,816	+1.66(+1.01%)
May 24, 2023	164.38	165.22	163.29	164.03	489,212	-1.85(-1.12%)
May 23, 2023	165.28	166.56	164.33	165.88	448,723	-0.36(-0.22%)
May 22, 2023	166.91	167.46	164.70	166.24	421,325	-0.10(-0.06%)
May 19, 2023	167.38	168.31	164.83	166.34	516,227	+1.17(+0.71%)
May 18, 2023	161.49	165.85	159.88	165.17	645,320	+5.38(+3.37%)
May 17, 2023	158.31	160.12	156.99	159.78	394,358	+2.26(+1.43%)
May 16, 2023	157.97	158.31	155.76	157.53	198,722	-1.28(-0.81%)
May 15, 2023	157.52	158.92	156.13	158.81	355,080	+1.32(+0.84%)
May 12, 2023	157.04	158.02	155.88	157.49	308,442	+0.49(+0.31%)
May 11, 2023	157.01	158.15	156.07	157.00	321,999	-1.06(-0.67%)
May 10, 2023	159.60	160.20	157.13	158.06	266,720	+0.13(+0.08%)
May 09, 2023	158.37	159.01	157.38	157.93	265,427	-1.21(-0.76%)
May 08, 2023	159.29	160.85	158.17	159.15	336,922	-0.10(-0.06%)
May 05, 2023	157.61	160.65	156.48	159.25	549,213	+3.66(+2.35%)
May 04, 2023	150.41	157.46	150.41	155.59	679,010	+5.63(+3.76%)
May 03, 2023	149.77	152.70	149.77	149.96	335,025	+0.94(+0.63%)
May 02, 2023	147.93	149.40	145.48	149.01	252,900	+0.84(+0.56%)
May 01, 2023	146.96	149.41	146.96	148.18	237,827	+0.74(+0.50%)
Apr 28, 2023	146.12	148.89	145.68	147.44	308,539	+1.32(+0.91%)
Apr 27, 2023	143.20	146.57	143.20	146.12	257,242	+3.34(+2.34%)
Apr 26, 2023	143.81	145.52	142.69	142.77	298,226	-1.94(-1.34%)
Apr 25, 2023	145.38	145.95	144.34	144.71	187,264	-1.75(-1.20%)
Apr 24, 2023	144.95	147.06	144.95	146.46	205,334	+1.34(+0.93%)
Apr 21, 2023	147.83	148.05	144.49	145.12	276,292	-2.38(-1.61%)
Apr 20, 2023	144.30	149.08	144.25	147.50	354,334	+2.12(+1.46%)
Apr 19, 2023	143.06	145.49	142.64	145.38	277,369	+2.42(+1.69%)
Apr 18, 2023	143.97	144.72	142.48	142.96	204,381	+0.04(+0.03%)
Apr 17, 2023	142.28	143.13	141.38	142.92	191,430	-0.07(-0.05%)
Apr 14, 2023	143.53	145.24	142.56	142.99	231,823	-1.03(-0.72%)
Apr 13, 2023	142.13	144.11	141.36	144.03	215,913	+1.79(+1.26%)
Apr 12, 2023	142.59	143.26	141.71	142.24	238,322	+1.22(+0.87%)
Apr 11, 2023	139.77	141.84	139.64	141.01	202,140	+1.83(+1.32%)
Apr 10, 2023	134.61	139.29	134.61	139.18	264,571	+3.60(+2.66%)
Apr 06, 2023	136.36	137.52	134.47	135.58	274,601	-1.13(-0.83%)
Apr 05, 2023	140.56	141.18	136.18	136.72	277,252	-5.71(-4.01%)
Apr 04, 2023	146.93	146.93	141.63	142.43	242,007	-4.19(-2.86%)
Apr 03, 2023	145.74	146.92	144.28	146.61	243,929	+0.63(+0.43%)
Mar 31, 2023	144.90	147.04	144.40	145.99	203,366	+2.01(+1.40%)
Mar 30, 2023	144.65	146.73	143.38	143.98	184,911	+0.58(+0.40%)
Mar 29, 2023	143.38	143.82	142.54	143.40	159,821	+1.15(+0.81%)
Mar 28, 2023	140.22	142.65	139.49	142.25	164,961	+2.48(+1.77%)
Mar 27, 2023	139.54	140.81	138.60	139.77	146,145	+1.60(+1.16%)
Mar 24, 2023	136.32	138.32	134.78	138.17	205,421	-0.17(-0.12%)
Mar 23, 2023	137.97	140.71	137.01	138.34	363,318	+0.55(+0.40%)
Mar 22, 2023	139.18	141.31	137.77	137.79	411,114	-1.66(-1.19%)
Mar 21, 2023	137.24	140.28	137.24	139.45	362,287	+4.78(+3.55%)
Mar 20, 2023	133.21	135.36	132.42	134.67	195,402	+3.43(+2.62%)
Mar 17, 2023	134.12	134.75	130.91	131.23	728,569	-3.63(-2.69%)
Mar 16, 2023	129.83	134.95	129.12	134.87	262,907	+4.18(+3.20%)
Mar 15, 2023	132.74	133.18	128.84	130.69	320,824	-5.14(-3.79%)
Mar 14, 2023	136.27	137.84	134.44	135.83	298,170	+2.88(+2.17%)
Mar 13, 2023	132.34	135.88	131.61	132.95	262,550	-2.09(-1.54%)
Mar 10, 2023	138.99	139.80	133.07	135.04	302,655	-4.47(-3.20%)
Mar 09, 2023	143.47	144.65	139.43	139.50	173,146	-4.17(-2.90%)
Mar 08, 2023	143.50	145.11	141.72	143.67	233,484	+0.33(+0.23%)
Mar 07, 2023	144.52	145.16	142.53	143.35	266,192	-0.87(-0.61%)
Mar 06, 2023	146.38	146.38	143.40	144.22	596,670	-2.26(-1.55%)
Mar 03, 2023	145.25	146.84	143.77	146.48	259,134	+1.92(+1.33%)
Mar 02, 2023	141.31	145.00	140.01	144.57	316,571	+2.29(+1.61%)
Mar 01, 2023	139.03	142.33	139.01	142.27	334,352	+2.95(+2.12%)
Feb 28, 2023	138.69	140.29	138.69	139.32	197,565	+0.47(+0.34%)
Feb 27, 2023	139.44	140.89	138.71	138.86	249,592	+1.08(+0.79%)
Feb 24, 2023	136.95	138.07	135.91	137.78	297,315	-1.08(-0.78%)
Feb 23, 2023	139.17	140.09	136.46	138.86	156,163	+0.30(+0.22%)
Feb 22, 2023	137.50	138.85	137.24	138.56	232,217	+1.90(+1.39%)
Feb 21, 2023	140.57	141.62	136.66	136.66	242,108	-6.13(-4.29%)
Feb 17, 2023	142.05	144.09	141.31	142.79	239,524	+0.30(+0.21%)
Feb 16, 2023	142.90	145.61	141.62	142.49	245,766	-2.80(-1.93%)
Feb 15, 2023	142.59	146.72	142.59	145.29	248,864	+2.06(+1.44%)
Feb 14, 2023	143.54	145.18	141.69	143.23	165,125	-0.79(-0.55%)
Feb 13, 2023	142.50	144.11	141.35	144.02	208,879	+1.25(+0.88%)
Feb 10, 2023	142.44	143.91	141.47	142.77	267,717	-0.52(-0.36%)
Feb 09, 2023	147.07	147.78	143.25	143.29	155,265	-2.64(-1.81%)
Feb 08, 2023	148.24	148.38	145.01	145.93	267,513	-2.91(-1.95%)
Feb 07, 2023	145.75	149.60	144.09	148.84	301,406	+2.60(+1.78%)
Feb 06, 2023	146.35	146.96	144.62	146.24	240,230	-1.35(-0.91%)
Feb 03, 2023	148.56	150.74	146.76	147.59	294,730	-2.50(-1.67%)
Feb 02, 2023	147.44	151.07	147.23	150.09	288,770	+3.06(+2.08%)
Feb 01, 2023	144.07	148.47	143.98	147.03	294,255	+1.99(+1.37%)
Jan 31, 2023	142.00	145.14	141.71	145.04	348,125	+4.52(+3.22%)
Jan 30, 2023	139.93	142.24	138.88	140.53	361,219	+0.42(+0.30%)
Jan 27, 2023	137.99	141.25	136.84	140.11	355,422	+2.06(+1.49%)
Jan 26, 2023	142.61	143.47	132.63	138.05	608,798	-5.65(-3.93%)
Jan 25, 2023	140.95	144.12	140.58	143.70	246,792	+1.53(+1.08%)
Jan 24, 2023	139.03	143.38	139.03	142.18	204,854	+1.00(+0.71%)
Jan 23, 2023	139.34	142.89	139.09	141.17	260,066	+1.74(+1.25%)
Jan 20, 2023	136.92	139.73	135.49	139.43	328,406	+2.92(+2.14%)
Jan 19, 2023	139.38	139.62	136.07	136.51	201,654	-3.92(-2.79%)
Jan 18, 2023	141.48	143.87	140.32	140.44	144,080	-0.89(-0.63%)
Jan 17, 2023	142.63	143.05	140.21	141.33	185,557	-1.84(-1.28%)
Jan 13, 2023	140.47	143.82	140.30	143.17	187,406	+1.83(+1.29%)
Jan 12, 2023	142.84	142.84	139.95	141.34	194,183	-1.03(-0.72%)
Jan 11, 2023	139.88	142.58	138.50	142.37	267,529	+3.67(+2.65%)
Jan 10, 2023	139.25	139.44	135.70	138.70	254,981	-0.25(-0.18%)
Jan 09, 2023	142.71	142.87	138.80	138.95	335,325	-3.09(-2.17%)
Jan 06, 2023	138.06	142.10	137.67	142.04	161,989	+5.50(+4.03%)
Jan 05, 2023	136.03	137.19	135.27	136.53	396,912	-0.72(-0.52%)
Jan 04, 2023	135.88	137.58	135.05	137.25	306,476	+3.34(+2.49%)
Jan 03, 2023	133.97	135.18	132.63	133.91	203,018	+2.01(+1.52%)
Dec 30, 2022	131.53	132.35	130.68	131.91	125,921	-1.11(-0.84%)
Dec 29, 2022	131.53	133.52	131.43	133.02	166,709	+2.02(+1.54%)
Dec 28, 2022	133.61	133.99	130.96	131.00	119,425	-2.18(-1.63%)
Dec 27, 2022	132.76	133.79	132.40	133.18	158,255	+0.66(+0.50%)
Dec 23, 2022	130.60	132.78	129.77	132.51	140,352	+2.05(+1.57%)
Dec 22, 2022	131.37	132.02	128.33	130.47	590,788	-2.28(-1.72%)
Dec 21, 2022	132.70	133.78	132.50	132.75	167,551	+1.71(+1.30%)
Dec 20, 2022	130.34	131.93	129.95	131.04	233,972	+0.61(+0.46%)
Dec 19, 2022	134.36	134.97	129.43	130.44	296,316	-3.70(-2.76%)
Dec 16, 2022	132.72	134.46	131.48	134.14	497,986	-0.01(-0.01%)
Dec 15, 2022	135.87	136.39	134.09	134.15	245,704	-4.19(-3.03%)
Dec 14, 2022	139.27	140.19	136.84	138.34	271,870	-1.30(-0.93%)
Dec 13, 2022	140.62	140.97	137.39	139.64	292,640	+3.80(+2.79%)
Dec 12, 2022	136.19	136.78	133.24	135.84	426,109	-0.06(-0.04%)
Dec 09, 2022	134.29	136.61	134.29	135.90	248,514	+1.20(+0.89%)
Dec 08, 2022	133.71	134.98	133.09	134.71	163,314	+2.09(+1.58%)
Dec 07, 2022	132.06	134.20	131.92	132.61	170,720	-0.15(-0.11%)
Dec 06, 2022	132.17	134.05	130.45	132.76	252,440	+0.85(+0.65%)
Dec 05, 2022	133.49	133.70	130.36	131.91	461,266	-3.51(-2.59%)
Dec 02, 2022	134.60	135.83	134.18	135.42	159,932	-0.40(-0.29%)