Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.58 | 80.78 | 79.43 | 79.97 | 2,597,328 | -0.51(-0.63%) |
Dec 29, 2022 | 81.17 | 81.29 | 80.34 | 80.47 | 2,593,228 | -0.36(-0.45%) |
Dec 28, 2022 | 82.30 | 82.55 | 80.75 | 80.84 | 1,790,198 | -1.13(-1.37%) |
Dec 27, 2022 | 81.61 | 82.09 | 81.25 | 81.96 | 2,115,313 | +0.51(+0.62%) |
Dec 23, 2022 | 81.21 | 81.56 | 80.94 | 81.45 | 1,549,216 | +0.23(+0.28%) |
Dec 22, 2022 | 81.42 | 81.53 | 80.51 | 81.23 | 2,868,644 | -0.18(-0.22%) |
Dec 21, 2022 | 80.01 | 81.60 | 79.35 | 81.41 | 4,425,900 | +2.13(+2.68%) |
Dec 20, 2022 | 79.81 | 80.63 | 78.62 | 79.28 | 8,730,178 | -3.81(-4.58%) |
Dec 19, 2022 | 82.88 | 83.85 | 82.52 | 83.09 | 4,790,025 | +0.18(+0.22%) |
Dec 16, 2022 | 82.36 | 83.11 | 81.77 | 82.90 | 8,523,098 | -0.02(-0.02%) |
Dec 15, 2022 | 82.98 | 83.36 | 81.65 | 82.92 | 4,908,676 | -0.36(-0.44%) |
Dec 14, 2022 | 83.15 | 84.25 | 83.14 | 83.29 | 4,259,773 | +0.34(+0.41%) |
Dec 13, 2022 | 82.90 | 83.50 | 82.40 | 82.94 | 4,004,061 | +0.12(+0.15%) |
Dec 12, 2022 | 82.14 | 82.94 | 82.14 | 82.82 | 3,535,894 | +0.95(+1.16%) |
Dec 09, 2022 | 83.30 | 83.53 | 81.81 | 81.86 | 3,251,543 | -1.63(-1.95%) |
Dec 08, 2022 | 83.07 | 83.72 | 82.73 | 83.50 | 3,054,209 | +0.31(+0.38%) |
Dec 07, 2022 | 81.89 | 83.26 | 81.75 | 83.18 | 4,482,689 | +1.75(+2.16%) |
Dec 06, 2022 | 81.75 | 82.65 | 80.89 | 81.43 | 3,348,595 | -0.88(-1.07%) |
Dec 05, 2022 | 81.69 | 82.57 | 81.45 | 82.30 | 3,270,478 | -0.21(-0.25%) |
Dec 02, 2022 | 81.40 | 82.57 | 81.40 | 82.51 | 3,277,614 | +1.05(+1.29%) |
Dec 01, 2022 | 81.29 | 82.71 | 80.58 | 81.46 | 3,987,530 | +0.11(+0.14%) |
Nov 30, 2022 | 78.96 | 81.66 | 78.62 | 81.35 | 16,579,725 | +2.35(+2.97%) |
Nov 29, 2022 | 78.79 | 79.54 | 78.61 | 79.00 | 3,078,627 | -0.09(-0.11%) |
Nov 28, 2022 | 79.16 | 79.91 | 78.98 | 79.09 | 3,073,230 | -0.04(-0.05%) |
Nov 25, 2022 | 79.39 | 79.73 | 78.81 | 79.13 | 1,384,026 | +0.18(+0.23%) |
Nov 23, 2022 | 78.59 | 79.13 | 78.59 | 78.95 | 2,494,832 | +0.58(+0.74%) |
Nov 22, 2022 | 78.44 | 79.02 | 78.12 | 78.36 | 2,849,987 | +0.18(+0.23%) |
Nov 21, 2022 | 77.73 | 78.25 | 76.94 | 78.18 | 3,246,979 | +0.91(+1.17%) |
Nov 18, 2022 | 76.71 | 77.69 | 76.48 | 77.28 | 3,125,954 | +1.20(+1.58%) |
Nov 17, 2022 | 75.14 | 76.10 | 75.07 | 76.08 | 2,614,596 | +0.68(+0.90%) |
Nov 16, 2022 | 74.38 | 76.20 | 74.34 | 75.40 | 4,146,639 | +1.55(+2.09%) |
Nov 15, 2022 | 73.64 | 74.05 | 72.97 | 73.85 | 3,437,311 | +0.45(+0.61%) |
Nov 14, 2022 | 73.91 | 75.28 | 73.38 | 73.41 | 4,173,552 | -0.27(-0.36%) |
Nov 11, 2022 | 75.34 | 75.34 | 72.26 | 73.67 | 6,476,859 | -2.22(-2.93%) |
Nov 10, 2022 | 77.25 | 77.50 | 74.20 | 75.89 | 7,021,147 | -0.72(-0.95%) |
Nov 09, 2022 | 76.02 | 77.22 | 75.98 | 76.62 | 3,845,770 | +0.74(+0.98%) |
Nov 08, 2022 | 75.38 | 76.50 | 75.33 | 75.88 | 3,008,748 | +0.35(+0.47%) |
Nov 07, 2022 | 75.24 | 76.07 | 75.14 | 75.52 | 2,284,161 | +0.12(+0.16%) |
Nov 04, 2022 | 75.61 | 76.28 | 74.68 | 75.40 | 2,995,176 | +0.14(+0.19%) |
Nov 03, 2022 | 75.64 | 75.99 | 74.97 | 75.26 | 3,318,452 | -0.86(-1.13%) |
Nov 02, 2022 | 76.49 | 76.11 | 4,459,219 | -0.46(-0.60%) | ||
Nov 01, 2022 | 77.54 | 77.93 | 76.42 | 76.57 | 9,105,244 | -1.23(-1.58%) |
Oct 31, 2022 | 77.18 | 78.30 | 77.17 | 77.80 | 4,305,865 | +0.01(+0.01%) |
Oct 28, 2022 | 76.29 | 77.91 | 76.26 | 77.79 | 2,824,707 | +1.62(+2.13%) |
Oct 27, 2022 | 75.15 | 76.65 | 74.91 | 76.17 | 4,957,419 | +1.44(+1.93%) |
Oct 26, 2022 | 75.01 | 75.53 | 74.16 | 74.73 | 3,231,733 | +0.06(+0.08%) |
Oct 25, 2022 | 73.83 | 74.91 | 73.41 | 74.67 | 3,554,267 | +0.65(+0.88%) |
Oct 24, 2022 | 74.07 | 74.78 | 73.57 | 74.03 | 3,375,441 | +0.55(+0.75%) |
Oct 21, 2022 | 73.05 | 74.04 | 72.80 | 73.47 | 3,048,252 | +0.35(+0.48%) |
Oct 20, 2022 | 74.25 | 74.54 | 73.01 | 73.12 | 3,148,597 | -1.39(-1.87%) |
Oct 19, 2022 | 74.76 | 75.25 | 74.05 | 74.51 | 2,393,807 | -0.13(-0.18%) |
Oct 18, 2022 | 74.17 | 74.83 | 73.99 | 74.65 | 2,784,124 | +0.82(+1.11%) |
Oct 17, 2022 | 74.53 | 74.88 | 73.29 | 73.83 | 3,659,911 | -0.29(-0.39%) |
Oct 14, 2022 | 75.42 | 75.61 | 73.91 | 74.11 | 3,070,978 | -1.06(-1.41%) |
Oct 13, 2022 | 73.36 | 75.47 | 73.16 | 75.17 | 3,561,346 | +1.39(+1.89%) |
Oct 12, 2022 | 74.32 | 74.61 | 73.75 | 73.78 | 3,194,161 | -0.03(-0.04%) |
Oct 11, 2022 | 72.90 | 74.33 | 72.90 | 73.81 | 3,327,402 | +0.93(+1.28%) |
Oct 10, 2022 | 72.23 | 73.20 | 72.06 | 72.87 | 3,403,441 | +1.01(+1.41%) |
Oct 07, 2022 | 71.58 | 72.19 | 70.97 | 71.86 | 3,938,244 | +0.36(+0.51%) |
Oct 06, 2022 | 73.42 | 73.63 | 71.17 | 71.50 | 5,713,729 | -2.08(-2.83%) |
Oct 05, 2022 | 74.24 | 74.33 | 73.07 | 73.58 | 2,949,426 | -0.77(-1.03%) |
Oct 04, 2022 | 74.44 | 75.37 | 73.70 | 74.34 | 4,322,272 | +0.02(+0.03%) |