Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.81 | 80.00 | 78.67 | 79.20 | 2,622,427 | -0.50(-0.63%) |
Dec 29, 2022 | 80.39 | 80.51 | 79.57 | 79.70 | 2,618,288 | -0.36(-0.45%) |
Dec 28, 2022 | 81.52 | 81.76 | 79.98 | 80.06 | 1,807,497 | -1.11(-1.37%) |
Dec 27, 2022 | 80.83 | 81.31 | 80.47 | 81.18 | 2,135,754 | +0.50(+0.62%) |
Dec 23, 2022 | 80.43 | 80.77 | 80.17 | 80.68 | 1,564,186 | +0.23(+0.28%) |
Dec 22, 2022 | 80.64 | 80.75 | 79.74 | 80.45 | 2,896,365 | -0.18(-0.22%) |
Dec 21, 2022 | 79.24 | 80.82 | 78.59 | 80.63 | 4,468,670 | +2.11(+2.68%) |
Dec 20, 2022 | 79.04 | 79.86 | 77.87 | 78.52 | 8,814,542 | -3.77(-4.58%) |
Dec 19, 2022 | 82.08 | 83.04 | 81.73 | 82.29 | 4,836,313 | +0.18(+0.22%) |
Dec 16, 2022 | 81.57 | 82.32 | 80.99 | 82.11 | 8,605,461 | -0.02(-0.02%) |
Dec 15, 2022 | 82.19 | 82.56 | 80.86 | 82.13 | 4,956,111 | -0.36(-0.44%) |
Dec 14, 2022 | 82.36 | 83.44 | 82.35 | 82.49 | 4,300,937 | +0.34(+0.41%) |
Dec 13, 2022 | 82.11 | 82.70 | 81.62 | 82.15 | 4,042,754 | +0.12(+0.15%) |
Dec 12, 2022 | 81.36 | 82.14 | 81.36 | 82.03 | 3,570,063 | +0.94(+1.17%) |
Dec 09, 2022 | 82.50 | 82.73 | 81.02 | 81.08 | 3,282,964 | -1.62(-1.95%) |
Dec 08, 2022 | 82.27 | 82.91 | 81.94 | 82.70 | 3,083,723 | +0.31(+0.38%) |
Dec 07, 2022 | 81.11 | 82.46 | 80.97 | 82.39 | 4,526,007 | +1.74(+2.16%) |
Dec 06, 2022 | 80.97 | 81.86 | 80.12 | 80.65 | 3,380,955 | -0.87(-1.07%) |
Dec 05, 2022 | 80.91 | 81.78 | 80.68 | 81.52 | 3,302,082 | -0.21(-0.25%) |
Dec 02, 2022 | 80.62 | 81.78 | 80.62 | 81.72 | 3,309,287 | +1.04(+1.29%) |
Dec 01, 2022 | 80.51 | 81.92 | 79.81 | 80.68 | 4,026,063 | +0.11(+0.14%) |
Nov 30, 2022 | 78.20 | 80.87 | 77.87 | 80.57 | 16,739,942 | +2.32(+2.97%) |
Nov 29, 2022 | 78.04 | 78.78 | 77.86 | 78.25 | 3,108,377 | -0.09(-0.11%) |
Nov 28, 2022 | 78.40 | 79.15 | 78.22 | 78.33 | 3,102,928 | -0.04(-0.05%) |
Nov 25, 2022 | 78.64 | 78.97 | 78.06 | 78.37 | 1,397,401 | +0.18(+0.23%) |
Nov 23, 2022 | 77.84 | 78.37 | 77.83 | 78.19 | 2,518,941 | +0.58(+0.74%) |
Nov 22, 2022 | 77.69 | 78.27 | 77.37 | 77.61 | 2,877,528 | +0.18(+0.23%) |
Nov 21, 2022 | 76.98 | 77.50 | 76.21 | 77.44 | 3,278,356 | +0.90(+1.17%) |
Nov 18, 2022 | 75.97 | 76.94 | 75.74 | 76.54 | 3,156,162 | +1.19(+1.58%) |
Nov 17, 2022 | 74.42 | 75.37 | 74.35 | 75.35 | 2,639,862 | +0.67(+0.90%) |
Nov 16, 2022 | 73.67 | 75.47 | 73.62 | 74.68 | 4,186,709 | +1.53(+2.09%) |
Nov 15, 2022 | 72.94 | 73.35 | 72.27 | 73.15 | 3,470,527 | +0.44(+0.61%) |
Nov 14, 2022 | 73.20 | 74.55 | 72.67 | 72.70 | 4,213,883 | -0.26(-0.36%) |
Nov 11, 2022 | 74.62 | 74.62 | 71.57 | 72.97 | 6,539,447 | -2.20(-2.93%) |
Nov 10, 2022 | 76.51 | 76.76 | 73.49 | 75.17 | 7,088,995 | -0.72(-0.95%) |
Nov 09, 2022 | 75.29 | 76.48 | 75.25 | 75.89 | 3,882,934 | +0.74(+0.98%) |
Nov 08, 2022 | 74.66 | 75.77 | 74.61 | 75.15 | 3,037,823 | +0.35(+0.47%) |
Nov 07, 2022 | 74.52 | 75.34 | 74.42 | 74.80 | 2,306,233 | +0.12(+0.16%) |
Nov 04, 2022 | 74.89 | 75.55 | 73.97 | 74.68 | 3,024,120 | +0.14(+0.19%) |
Nov 03, 2022 | 74.91 | 75.26 | 74.25 | 74.54 | 3,350,520 | -0.85(-1.13%) |
Nov 02, 2022 | 75.75 | 75.39 | 4,502,311 | -0.45(-0.60%) | ||
Nov 01, 2022 | 76.79 | 77.18 | 75.69 | 75.84 | 9,193,231 | -1.22(-1.58%) |
Oct 31, 2022 | 76.44 | 77.55 | 76.43 | 77.06 | 4,347,474 | +0.01(+0.01%) |
Oct 28, 2022 | 75.56 | 77.16 | 75.53 | 77.05 | 2,852,004 | +1.61(+2.13%) |
Oct 27, 2022 | 74.43 | 75.92 | 74.20 | 75.44 | 5,005,325 | +1.43(+1.93%) |
Oct 26, 2022 | 74.29 | 74.81 | 73.45 | 74.02 | 3,262,963 | +0.06(+0.08%) |
Oct 25, 2022 | 73.13 | 74.20 | 72.70 | 73.96 | 3,588,613 | +0.64(+0.88%) |
Oct 24, 2022 | 73.36 | 74.07 | 72.86 | 73.32 | 3,408,059 | +0.55(+0.75%) |
Oct 21, 2022 | 72.35 | 73.34 | 72.11 | 72.77 | 3,077,709 | +0.35(+0.48%) |
Oct 20, 2022 | 73.54 | 73.83 | 72.32 | 72.42 | 3,179,023 | -1.38(-1.87%) |
Oct 19, 2022 | 74.04 | 74.53 | 73.35 | 73.80 | 2,416,939 | -0.13(-0.18%) |
Oct 18, 2022 | 73.46 | 74.11 | 73.28 | 73.93 | 2,811,028 | +0.81(+1.11%) |
Oct 17, 2022 | 73.82 | 74.16 | 72.59 | 73.12 | 3,695,278 | -0.28(-0.39%) |
Oct 14, 2022 | 74.70 | 74.89 | 73.20 | 73.40 | 3,100,655 | -1.05(-1.41%) |
Oct 13, 2022 | 72.66 | 74.74 | 72.46 | 74.45 | 3,595,760 | +1.38(+1.89%) |
Oct 12, 2022 | 73.61 | 73.89 | 73.04 | 73.07 | 3,225,027 | -0.03(-0.04%) |
Oct 11, 2022 | 72.20 | 73.61 | 72.20 | 73.10 | 3,359,556 | +0.93(+1.28%) |
Oct 10, 2022 | 71.54 | 72.50 | 71.37 | 72.17 | 3,436,330 | +1.00(+1.41%) |
Oct 07, 2022 | 70.90 | 71.50 | 70.29 | 71.17 | 3,976,301 | +0.36(+0.51%) |
Oct 06, 2022 | 72.72 | 72.92 | 70.49 | 70.81 | 5,768,943 | -2.06(-2.83%) |
Oct 05, 2022 | 73.53 | 73.62 | 72.37 | 72.87 | 2,977,927 | -0.76(-1.03%) |
Oct 04, 2022 | 73.73 | 74.65 | 73.00 | 73.63 | 4,364,040 | +0.02(+0.03%) |