Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.34 | 80.87 | 79.82 | 80.83 | 4,068,954 | +0.56(+0.69%) |
Dec 29, 2022 | 79.94 | 80.57 | 79.66 | 80.27 | 3,679,264 | +0.65(+0.82%) |
Dec 28, 2022 | 80.41 | 80.81 | 79.51 | 79.62 | 3,490,000 | -0.41(-0.52%) |
Dec 27, 2022 | 80.26 | 80.47 | 79.74 | 80.04 | 3,670,270 | +0.24(+0.31%) |
Dec 23, 2022 | 80.24 | 80.26 | 79.35 | 79.79 | 4,201,214 | -0.50(-0.62%) |
Dec 22, 2022 | 80.26 | 80.47 | 79.44 | 80.29 | 4,991,685 | +0.01(+0.01%) |
Dec 21, 2022 | 80.26 | 80.89 | 79.89 | 80.28 | 5,651,211 | +0.47(+0.59%) |
Dec 20, 2022 | 78.75 | 80.27 | 77.03 | 79.81 | 11,681,671 | -1.55(-1.91%) |
Dec 19, 2022 | 80.97 | 81.55 | 80.43 | 81.37 | 6,195,676 | -0.28(-0.35%) |
Dec 16, 2022 | 81.29 | 82.03 | 80.78 | 81.65 | 30,071,644 | +0.13(+0.16%) |
Dec 15, 2022 | 82.90 | 82.95 | 80.39 | 81.52 | 10,513,417 | -1.71(-2.06%) |
Dec 14, 2022 | 82.85 | 84.07 | 82.40 | 83.23 | 9,180,369 | +0.36(+0.43%) |
Dec 13, 2022 | 83.69 | 83.80 | 82.12 | 82.87 | 9,061,278 | +0.20(+0.24%) |
Dec 12, 2022 | 82.03 | 82.69 | 81.64 | 82.68 | 6,391,753 | +0.55(+0.67%) |
Dec 09, 2022 | 83.35 | 83.35 | 81.98 | 82.13 | 8,863,318 | -1.42(-1.70%) |
Dec 08, 2022 | 82.05 | 83.68 | 81.76 | 83.54 | 6,845,577 | +1.57(+1.91%) |
Dec 07, 2022 | 82.20 | 82.69 | 81.58 | 81.98 | 9,490,244 | -0.16(-0.19%) |
Dec 06, 2022 | 82.16 | 82.80 | 81.37 | 82.13 | 7,240,058 | -0.02(-0.02%) |
Dec 05, 2022 | 82.02 | 83.20 | 81.68 | 82.15 | 7,294,575 | -0.98(-1.18%) |
Dec 02, 2022 | 80.96 | 83.17 | 80.82 | 83.13 | 7,207,748 | +1.06(+1.29%) |
Dec 01, 2022 | 82.36 | 83.07 | 81.91 | 82.08 | 8,803,579 | +0.07(+0.08%) |
Nov 30, 2022 | 80.07 | 82.31 | 79.38 | 82.01 | 15,696,537 | +1.93(+2.41%) |
Nov 29, 2022 | 79.84 | 80.18 | 79.10 | 80.08 | 6,591,771 | +0.51(+0.65%) |
Nov 28, 2022 | 81.16 | 82.36 | 79.45 | 79.57 | 9,910,127 | -0.98(-1.22%) |
Nov 25, 2022 | 79.41 | 80.69 | 79.15 | 80.55 | 4,325,471 | +0.78(+0.98%) |
Nov 23, 2022 | 79.43 | 80.25 | 79.38 | 79.76 | 5,012,774 | +0.18(+0.22%) |
Nov 22, 2022 | 79.04 | 80.44 | 78.94 | 79.59 | 7,878,653 | +0.82(+1.04%) |
Nov 21, 2022 | 78.21 | 79.53 | 78.10 | 78.76 | 6,798,171 | +0.68(+0.87%) |
Nov 18, 2022 | 78.09 | 78.49 | 77.49 | 78.08 | 7,792,518 | +0.00(+0.00%) |
Nov 17, 2022 | 77.08 | 78.28 | 77.01 | 78.08 | 6,165,893 | +0.69(+0.89%) |
Nov 16, 2022 | 77.20 | 77.91 | 77.07 | 77.39 | 6,725,749 | -0.11(-0.14%) |
Nov 15, 2022 | 77.63 | 78.10 | 76.55 | 77.50 | 7,624,662 | +0.14(+0.18%) |
Nov 14, 2022 | 76.24 | 78.57 | 75.85 | 77.36 | 8,208,593 | +0.96(+1.26%) |
Nov 11, 2022 | 76.02 | 76.55 | 74.77 | 76.40 | 12,222,880 | -0.73(-0.94%) |
Nov 10, 2022 | 77.97 | 78.25 | 76.16 | 77.13 | 10,062,158 | +0.26(+0.34%) |
Nov 09, 2022 | 77.04 | 78.02 | 76.74 | 76.87 | 11,047,762 | +0.08(+0.11%) |
Nov 08, 2022 | 75.26 | 78.25 | 74.78 | 76.78 | 10,006,758 | +0.72(+0.95%) |
Nov 07, 2022 | 74.29 | 76.15 | 74.24 | 76.07 | 9,625,809 | +1.05(+1.39%) |
Nov 04, 2022 | 73.90 | 75.93 | 73.20 | 75.02 | 9,748,924 | +0.82(+1.11%) |
Nov 03, 2022 | 72.20 | 74.30 | 72.05 | 74.20 | 8,846,881 | +1.48(+2.03%) |
Nov 02, 2022 | 73.00 | 74.70 | 72.66 | 72.72 | 10,479,374 | -1.36(-1.84%) |
Nov 01, 2022 | 73.08 | 74.28 | 72.52 | 74.09 | 11,301,080 | +0.82(+1.12%) |
Oct 31, 2022 | 72.89 | 74.11 | 72.40 | 73.26 | 15,714,351 | -0.76(-1.02%) |
Oct 28, 2022 | 69.44 | 74.33 | 69.09 | 74.02 | 29,627,984 | +8.47(+12.92%) |
Oct 27, 2022 | 66.16 | 66.54 | 65.49 | 65.55 | 9,506,249 | -0.58(-0.88%) |
Oct 26, 2022 | 65.36 | 66.68 | 65.25 | 66.13 | 9,388,636 | +1.14(+1.75%) |
Oct 25, 2022 | 64.28 | 65.09 | 63.94 | 64.99 | 7,187,235 | +0.56(+0.87%) |
Oct 24, 2022 | 63.60 | 64.78 | 63.58 | 64.43 | 7,639,221 | +1.13(+1.78%) |
Oct 21, 2022 | 61.80 | 63.44 | 61.73 | 63.30 | 8,369,079 | +1.52(+2.46%) |
Oct 20, 2022 | 61.78 | 62.13 | 61.35 | 61.78 | 6,837,032 | -0.03(-0.05%) |
Oct 19, 2022 | 62.42 | 62.53 | 61.49 | 61.81 | 7,559,209 | -0.64(-1.02%) |
Oct 18, 2022 | 62.13 | 62.63 | 62.04 | 62.44 | 7,284,537 | +0.46(+0.74%) |
Oct 17, 2022 | 62.41 | 62.50 | 61.57 | 61.98 | 6,209,619 | +0.20(+0.32%) |
Oct 14, 2022 | 62.22 | 62.56 | 61.65 | 61.79 | 8,451,956 | -0.27(-0.44%) |
Oct 13, 2022 | 60.19 | 62.52 | 59.85 | 62.06 | 8,235,798 | +1.00(+1.64%) |
Oct 12, 2022 | 61.49 | 61.97 | 60.98 | 61.06 | 6,860,356 | -0.28(-0.46%) |
Oct 11, 2022 | 60.23 | 61.67 | 60.21 | 61.34 | 7,660,793 | +1.15(+1.91%) |
Oct 10, 2022 | 60.29 | 60.55 | 59.87 | 60.19 | 4,634,320 | +0.16(+0.26%) |
Oct 07, 2022 | 60.36 | 60.78 | 59.72 | 60.03 | 7,200,082 | -0.62(-1.02%) |
Oct 06, 2022 | 60.59 | 61.03 | 60.33 | 60.65 | 6,021,104 | -0.47(-0.76%) |
Oct 05, 2022 | 60.43 | 61.60 | 60.12 | 61.12 | 6,213,699 | +0.13(+0.21%) |
Oct 04, 2022 | 59.85 | 61.03 | 59.39 | 60.98 | 12,814,649 | +2.79(+4.80%) |