Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 85.30 | 85.31 | 85.30 | 85.31 | 5,820,953 | +0.00(+0.00%) |
Nov 29, 2022 | 85.30 | 85.31 | 85.29 | 85.31 | 4,034,190 | +0.03(+0.03%) |
Nov 28, 2022 | 85.28 | 85.29 | 85.28 | 85.28 | 4,788,203 | +0.01(+0.01%) |
Nov 25, 2022 | 85.28 | 85.28 | 85.27 | 85.27 | 2,732,705 | +0.00(+0.00%) |
Nov 23, 2022 | 85.26 | 85.28 | 85.26 | 85.27 | 4,453,455 | +0.02(+0.02%) |
Nov 22, 2022 | 85.23 | 85.25 | 85.23 | 85.25 | 5,654,169 | +0.02(+0.02%) |
Nov 21, 2022 | 85.23 | 85.23 | 85.23 | 85.23 | 3,693,372 | +0.01(+0.01%) |
Nov 18, 2022 | 85.22 | 85.23 | 85.22 | 85.23 | 7,589,555 | +0.00(+0.00%) |
Nov 17, 2022 | 85.22 | 85.23 | 85.22 | 85.23 | 5,128,256 | +0.03(+0.03%) |
Nov 16, 2022 | 85.19 | 85.20 | 85.19 | 85.20 | 8,407,126 | +0.01(+0.01%) |
Nov 15, 2022 | 85.19 | 85.19 | 85.18 | 85.19 | 10,531,484 | +0.02(+0.02%) |
Nov 14, 2022 | 85.19 | 85.19 | 85.17 | 85.17 | 11,244,638 | +0.00(+0.00%) |
Nov 11, 2022 | 85.18 | 85.18 | 85.17 | 85.17 | 7,140,894 | -0.01(-0.01%) |
Nov 10, 2022 | 85.17 | 85.18 | 85.17 | 85.18 | 6,270,743 | +0.01(+0.01%) |
Nov 09, 2022 | 85.15 | 85.17 | 85.15 | 85.17 | 3,865,519 | +0.05(+0.05%) |
Nov 08, 2022 | 85.12 | 85.13 | 85.12 | 85.12 | 6,277,918 | +0.01(+0.01%) |
Nov 07, 2022 | 85.12 | 85.12 | 85.11 | 85.11 | 6,986,977 | -0.01(-0.01%) |
Nov 04, 2022 | 85.11 | 85.12 | 85.10 | 85.12 | 10,130,645 | +0.02(+0.02%) |
Nov 03, 2022 | 85.10 | 85.10 | 85.09 | 85.10 | 9,625,710 | +0.03(+0.03%) |
Nov 02, 2022 | 85.08 | 85.08 | 85.07 | 85.08 | 3,516,483 | +0.03(+0.03%) |
Nov 01, 2022 | 85.06 | 85.07 | 85.05 | 85.05 | 6,505,813 | +0.01(+0.01%) |
Oct 31, 2022 | 85.05 | 85.06 | 85.04 | 85.04 | 6,618,909 | +0.00(+0.00%) |
Oct 28, 2022 | 85.05 | 85.05 | 85.04 | 85.04 | 27,458,010 | -0.01(-0.01%) |
Oct 27, 2022 | 85.04 | 85.05 | 85.03 | 85.05 | 4,818,452 | +0.03(+0.03%) |
Oct 26, 2022 | 85.01 | 85.02 | 85.01 | 85.02 | 8,763,128 | +0.02(+0.02%) |
Oct 25, 2022 | 85.00 | 85.02 | 85.00 | 85.00 | 7,576,511 | +0.00(+0.00%) |
Oct 24, 2022 | 85.00 | 85.01 | 85.00 | 85.00 | 2,462,750 | -0.01(-0.01%) |
Oct 21, 2022 | 85.00 | 85.01 | 85.00 | 85.01 | 5,017,352 | +0.01(+0.01%) |
Oct 20, 2022 | 84.99 | 85.00 | 84.99 | 85.00 | 4,913,171 | +0.04(+0.04%) |
Oct 19, 2022 | 84.98 | 84.98 | 84.97 | 84.97 | 4,667,555 | +0.00(+0.00%) |
Oct 18, 2022 | 84.97 | 84.98 | 84.97 | 84.97 | 5,369,518 | +0.00(+0.00%) |
Oct 17, 2022 | 84.98 | 84.98 | 84.97 | 84.97 | 6,867,272 | +0.00(+0.00%) |
Oct 14, 2022 | 84.97 | 84.97 | 84.96 | 84.97 | 3,364,852 | +0.00(+0.00%) |
Oct 13, 2022 | 84.96 | 84.97 | 84.96 | 84.97 | 5,398,872 | +0.03(+0.03%) |
Oct 12, 2022 | 84.95 | 84.95 | 84.94 | 84.94 | 4,727,322 | +0.00(+0.00%) |
Oct 11, 2022 | 84.94 | 84.95 | 84.94 | 84.94 | 8,451,355 | +0.00(+0.00%) |
Oct 10, 2022 | 84.95 | 84.95 | 84.94 | 84.94 | 6,021,450 | +0.01(+0.01%) |
Oct 07, 2022 | 84.93 | 84.94 | 84.93 | 84.93 | 5,421,316 | +0.00(+0.00%) |
Oct 06, 2022 | 84.94 | 84.94 | 84.93 | 84.93 | 3,678,660 | +0.02(+0.02%) |
Oct 05, 2022 | 84.91 | 84.92 | 84.90 | 84.91 | 6,920,658 | +0.00(+0.00%) |
Oct 04, 2022 | 84.91 | 84.91 | 84.89 | 84.91 | 7,090,011 | +0.03(+0.03%) |
Oct 03, 2022 | 84.91 | 84.91 | 84.88 | 84.88 | 7,891,395 | -0.02(-0.03%) |
Sep 30, 2022 | 84.91 | 84.91 | 84.89 | 84.91 | 10,635,539 | +0.00(+0.00%) |
Sep 29, 2022 | 84.91 | 84.91 | 84.90 | 84.91 | 6,443,781 | +0.02(+0.02%) |
Sep 28, 2022 | 84.88 | 84.89 | 84.87 | 84.89 | 7,240,263 | +0.01(+0.01%) |
Sep 27, 2022 | 84.87 | 84.88 | 84.87 | 84.88 | 6,333,970 | +0.03(+0.03%) |
Sep 26, 2022 | 84.87 | 84.87 | 84.85 | 84.85 | 8,302,430 | -0.02(-0.02%) |
Sep 23, 2022 | 84.86 | 84.87 | 84.85 | 84.87 | 16,293,882 | +0.00(+0.00%) |
Sep 22, 2022 | 84.85 | 84.87 | 84.84 | 84.87 | 11,845,368 | +0.04(+0.04%) |
Sep 21, 2022 | 84.82 | 84.84 | 84.82 | 84.83 | 4,034,641 | +0.02(+0.02%) |
Sep 20, 2022 | 84.83 | 84.83 | 84.81 | 84.81 | 4,086,726 | -0.01(-0.01%) |
Sep 19, 2022 | 84.82 | 84.83 | 84.81 | 84.82 | 5,564,672 | +0.00(+0.00%) |
Sep 16, 2022 | 84.82 | 84.82 | 84.81 | 84.82 | 3,789,207 | +0.00(+0.00%) |
Sep 15, 2022 | 84.80 | 84.82 | 84.80 | 84.82 | 6,243,265 | +0.03(+0.03%) |
Sep 14, 2022 | 84.80 | 84.80 | 84.79 | 84.80 | 4,559,921 | +0.00(+0.00%) |
Sep 13, 2022 | 84.78 | 84.80 | 84.78 | 84.80 | 6,713,929 | +0.02(+0.02%) |
Sep 12, 2022 | 84.79 | 84.80 | 84.78 | 84.78 | 5,800,924 | -0.01(-0.01%) |
Sep 09, 2022 | 84.78 | 84.79 | 84.78 | 84.79 | 2,055,442 | +0.00(+0.00%) |
Sep 08, 2022 | 84.79 | 84.79 | 84.77 | 84.79 | 4,924,502 | +0.02(+0.02%) |
Sep 07, 2022 | 84.75 | 84.77 | 84.75 | 84.77 | 5,589,102 | +0.01(+0.01%) |
Sep 06, 2022 | 84.75 | 84.76 | 84.75 | 84.76 | 8,620,779 | +0.00(+0.00%) |
Sep 02, 2022 | 84.75 | 84.76 | 84.74 | 84.76 | 6,334,585 | +0.01(+0.01%) |