Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.17 | 83.41 | 82.69 | 83.23 | 4,285,222 | -0.50(-0.60%) |
Dec 29, 2022 | 83.11 | 83.92 | 82.97 | 83.73 | 5,141,056 | +1.43(+1.74%) |
Dec 28, 2022 | 83.40 | 83.73 | 82.30 | 82.30 | 3,543,514 | -1.08(-1.29%) |
Dec 27, 2022 | 83.50 | 83.69 | 83.04 | 83.38 | 4,182,922 | -0.03(-0.04%) |
Dec 23, 2022 | 82.87 | 83.41 | 82.53 | 83.41 | 4,591,477 | +0.38(+0.46%) |
Dec 22, 2022 | 83.50 | 83.53 | 81.97 | 83.02 | 5,634,414 | -1.01(-1.20%) |
Dec 21, 2022 | 83.47 | 84.27 | 83.33 | 84.03 | 3,874,571 | +1.09(+1.31%) |
Dec 20, 2022 | 82.76 | 83.30 | 82.47 | 82.95 | 9,773,202 | +0.19(+0.23%) |
Dec 19, 2022 | 83.46 | 83.49 | 82.47 | 82.76 | 5,119,896 | -0.51(-0.61%) |
Dec 16, 2022 | 83.50 | 83.86 | 82.90 | 83.27 | 4,773,823 | -0.81(-0.97%) |
Dec 15, 2022 | 85.18 | 85.34 | 83.76 | 84.08 | 3,669,503 | -2.12(-2.46%) |
Dec 14, 2022 | 86.58 | 87.27 | 85.55 | 86.20 | 6,176,060 | -0.33(-0.39%) |
Dec 13, 2022 | 88.17 | 88.17 | 86.09 | 86.54 | 9,381,915 | +0.79(+0.92%) |
Dec 12, 2022 | 85.14 | 85.75 | 84.87 | 85.74 | 7,369,413 | +0.76(+0.89%) |
Dec 09, 2022 | 85.39 | 85.82 | 84.96 | 84.99 | 8,111,501 | -0.41(-0.48%) |
Dec 08, 2022 | 85.11 | 85.59 | 84.81 | 85.39 | 2,282,546 | +0.65(+0.77%) |
Dec 07, 2022 | 84.70 | 85.18 | 84.54 | 84.74 | 4,706,180 | -0.16(-0.18%) |
Dec 06, 2022 | 85.87 | 85.97 | 84.49 | 84.90 | 4,524,247 | -0.91(-1.07%) |
Dec 05, 2022 | 86.80 | 86.98 | 85.54 | 85.81 | 16,626,733 | -1.49(-1.71%) |
Dec 02, 2022 | 86.40 | 87.53 | 86.37 | 87.30 | 4,199,664 | -0.08(-0.09%) |
Dec 01, 2022 | 87.66 | 87.93 | 86.90 | 87.38 | 5,480,084 | +0.13(+0.14%) |
Nov 30, 2022 | 85.28 | 87.25 | 84.72 | 87.25 | 7,088,459 | +2.41(+2.84%) |
Nov 29, 2022 | 84.96 | 85.26 | 84.52 | 84.84 | 3,578,843 | +0.18(+0.21%) |
Nov 28, 2022 | 85.34 | 85.68 | 84.53 | 84.66 | 10,804,911 | -1.25(-1.45%) |
Nov 25, 2022 | 85.81 | 86.01 | 85.71 | 85.91 | 1,710,758 | +0.07(+0.08%) |
Nov 23, 2022 | 85.15 | 85.95 | 85.15 | 85.84 | 1,712,845 | +0.66(+0.78%) |
Nov 22, 2022 | 84.52 | 85.22 | 84.27 | 85.18 | 4,305,519 | +1.05(+1.25%) |
Nov 21, 2022 | 84.07 | 84.31 | 83.72 | 84.13 | 5,394,009 | -0.47(-0.55%) |
Nov 18, 2022 | 84.96 | 85.04 | 84.11 | 84.60 | 4,751,524 | +0.17(+0.20%) |
Nov 17, 2022 | 83.28 | 84.50 | 83.27 | 84.43 | 4,888,076 | -0.20(-0.24%) |
Nov 16, 2022 | 85.00 | 85.12 | 84.49 | 84.64 | 4,627,286 | -0.64(-0.75%) |
Nov 15, 2022 | 85.91 | 86.08 | 84.52 | 85.28 | 5,587,665 | +0.82(+0.97%) |
Nov 14, 2022 | 84.78 | 85.36 | 84.41 | 84.46 | 5,477,277 | -0.77(-0.90%) |
Nov 11, 2022 | 84.44 | 85.36 | 84.14 | 85.23 | 8,927,221 | +1.27(+1.52%) |
Nov 10, 2022 | 82.70 | 84.02 | 82.22 | 83.95 | 6,389,501 | +4.27(+5.36%) |
Nov 09, 2022 | 80.71 | 81.00 | 79.60 | 79.68 | 8,962,198 | -1.50(-1.85%) |
Nov 08, 2022 | 80.91 | 81.80 | 80.44 | 81.18 | 5,146,029 | +0.56(+0.70%) |
Nov 07, 2022 | 80.44 | 80.80 | 79.95 | 80.62 | 7,955,668 | +0.51(+0.63%) |
Nov 04, 2022 | 80.05 | 80.44 | 78.88 | 80.11 | 6,855,074 | +1.84(+2.35%) |
Nov 03, 2022 | 78.08 | 78.79 | 77.69 | 78.27 | 7,963,891 | -0.69(-0.87%) |
Nov 02, 2022 | 80.61 | 81.58 | 78.90 | 78.96 | 10,977,604 | -1.65(-2.05%) |
Nov 01, 2022 | 81.72 | 81.73 | 80.36 | 80.62 | 3,003,937 | +0.08(+0.10%) |
Oct 31, 2022 | 80.42 | 80.84 | 80.29 | 80.54 | 6,926,168 | -0.54(-0.66%) |
Oct 28, 2022 | 79.64 | 81.17 | 79.56 | 81.07 | 5,742,589 | +1.27(+1.60%) |
Oct 27, 2022 | 80.32 | 80.79 | 79.69 | 79.80 | 3,434,952 | -0.49(-0.61%) |
Oct 26, 2022 | 79.88 | 81.19 | 79.85 | 80.29 | 6,940,954 | +0.01(+0.01%) |
Oct 25, 2022 | 79.07 | 80.36 | 79.03 | 80.28 | 5,553,797 | +1.39(+1.76%) |
Oct 24, 2022 | 78.48 | 79.12 | 77.86 | 78.88 | 2,428,076 | +0.23(+0.30%) |
Oct 21, 2022 | 76.80 | 78.74 | 76.45 | 78.65 | 4,886,239 | +1.63(+2.12%) |
Oct 20, 2022 | 77.44 | 78.40 | 76.85 | 77.02 | 6,372,758 | -0.37(-0.48%) |
Oct 19, 2022 | 77.56 | 78.06 | 76.86 | 77.39 | 2,922,821 | -0.80(-1.02%) |
Oct 18, 2022 | 78.95 | 79.03 | 77.48 | 78.18 | 4,065,316 | +0.73(+0.94%) |
Oct 17, 2022 | 76.94 | 77.69 | 76.94 | 77.45 | 5,600,933 | +1.96(+2.59%) |
Oct 14, 2022 | 77.65 | 77.89 | 75.41 | 75.50 | 4,282,179 | -1.63(-2.12%) |
Oct 13, 2022 | 73.81 | 77.42 | 73.67 | 77.13 | 9,656,061 | +1.70(+2.26%) |
Oct 12, 2022 | 75.68 | 75.96 | 75.29 | 75.43 | 2,840,802 | -0.20(-0.27%) |
Oct 11, 2022 | 75.87 | 76.74 | 75.26 | 75.63 | 14,125,652 | -0.64(-0.84%) |
Oct 10, 2022 | 77.07 | 77.07 | 75.81 | 76.28 | 2,925,518 | -0.61(-0.80%) |
Oct 07, 2022 | 78.16 | 78.18 | 76.57 | 76.89 | 7,357,037 | -2.00(-2.54%) |
Oct 06, 2022 | 79.38 | 79.92 | 78.78 | 78.89 | 3,037,337 | -0.92(-1.16%) |
Oct 05, 2022 | 79.14 | 80.27 | 78.65 | 79.82 | 2,107,240 | -0.36(-0.45%) |
Oct 04, 2022 | 79.01 | 80.19 | 79.01 | 80.18 | 3,685,152 | +2.65(+3.41%) |