Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.61 | 80.39 | 79.24 | 80.21 | 5,478,530 | +0.33(+0.42%) |
Dec 29, 2022 | 79.45 | 80.26 | 79.19 | 79.87 | 3,940,548 | +1.05(+1.33%) |
Dec 28, 2022 | 79.57 | 80.11 | 78.69 | 78.82 | 3,866,598 | -0.64(-0.80%) |
Dec 27, 2022 | 79.36 | 79.94 | 79.09 | 79.46 | 4,372,786 | +0.13(+0.16%) |
Dec 23, 2022 | 79.00 | 79.38 | 78.49 | 79.33 | 4,208,224 | +0.35(+0.45%) |
Dec 22, 2022 | 79.42 | 79.65 | 77.94 | 78.98 | 8,337,854 | -0.99(-1.24%) |
Dec 21, 2022 | 79.82 | 80.60 | 79.42 | 79.97 | 6,044,140 | +0.55(+0.69%) |
Dec 20, 2022 | 78.99 | 79.96 | 78.84 | 79.42 | 6,511,978 | +0.43(+0.55%) |
Dec 19, 2022 | 78.42 | 79.58 | 78.18 | 78.99 | 7,886,334 | +0.90(+1.16%) |
Dec 16, 2022 | 78.46 | 78.95 | 77.99 | 78.09 | 19,568,104 | -0.48(-0.61%) |
Dec 15, 2022 | 79.27 | 79.51 | 77.97 | 78.57 | 8,353,582 | -1.72(-2.14%) |
Dec 14, 2022 | 79.29 | 81.33 | 79.06 | 80.28 | 11,459,925 | +1.24(+1.56%) |
Dec 13, 2022 | 83.35 | 83.94 | 78.20 | 79.05 | 23,252,116 | -0.71(-0.89%) |
Dec 12, 2022 | 78.80 | 79.88 | 78.43 | 79.75 | 15,969,358 | +1.39(+1.78%) |
Dec 09, 2022 | 78.16 | 78.85 | 78.05 | 78.36 | 6,981,845 | -0.21(-0.26%) |
Dec 08, 2022 | 77.64 | 78.70 | 77.06 | 78.57 | 6,031,339 | +1.27(+1.64%) |
Dec 07, 2022 | 77.19 | 77.95 | 77.11 | 77.30 | 5,199,265 | -0.13(-0.16%) |
Dec 06, 2022 | 77.86 | 78.32 | 76.60 | 77.43 | 7,800,387 | -0.51(-0.65%) |
Dec 05, 2022 | 80.86 | 80.87 | 77.92 | 77.94 | 9,275,265 | -3.85(-4.70%) |
Dec 02, 2022 | 81.64 | 82.05 | 81.03 | 81.79 | 4,890,708 | -0.75(-0.90%) |
Dec 01, 2022 | 81.49 | 82.94 | 80.80 | 82.53 | 6,289,246 | +1.06(+1.30%) |
Nov 30, 2022 | 78.96 | 81.61 | 78.50 | 81.47 | 9,793,647 | +2.14(+2.70%) |
Nov 29, 2022 | 79.80 | 79.97 | 79.01 | 79.33 | 5,022,418 | -0.53(-0.66%) |
Nov 28, 2022 | 80.57 | 80.60 | 79.55 | 79.86 | 5,210,010 | -1.30(-1.61%) |
Nov 25, 2022 | 81.30 | 81.92 | 80.99 | 81.17 | 2,807,564 | +0.16(+0.19%) |
Nov 23, 2022 | 80.58 | 81.36 | 80.25 | 81.01 | 6,469,311 | +0.43(+0.54%) |
Nov 22, 2022 | 78.39 | 80.67 | 78.33 | 80.58 | 8,963,770 | +2.26(+2.88%) |
Nov 21, 2022 | 78.08 | 78.60 | 77.42 | 78.32 | 5,335,490 | +0.09(+0.11%) |
Nov 18, 2022 | 78.50 | 78.95 | 77.37 | 78.23 | 6,223,822 | +0.52(+0.67%) |
Nov 17, 2022 | 77.68 | 78.08 | 76.72 | 77.71 | 5,826,687 | -0.68(-0.86%) |
Nov 16, 2022 | 77.64 | 78.72 | 77.39 | 78.39 | 6,126,247 | +0.70(+0.90%) |
Nov 15, 2022 | 77.45 | 79.16 | 76.55 | 77.69 | 7,763,968 | +0.64(+0.83%) |
Nov 14, 2022 | 76.03 | 78.04 | 75.88 | 77.06 | 7,288,529 | +0.78(+1.02%) |
Nov 11, 2022 | 75.68 | 76.43 | 75.13 | 76.28 | 7,860,437 | +0.56(+0.74%) |
Nov 10, 2022 | 76.24 | 77.00 | 75.27 | 75.72 | 10,636,420 | +1.48(+2.00%) |
Nov 09, 2022 | 73.97 | 75.10 | 73.59 | 74.24 | 6,151,285 | +0.02(+0.03%) |
Nov 08, 2022 | 75.51 | 75.69 | 73.61 | 74.22 | 9,278,036 | -1.08(-1.43%) |
Nov 07, 2022 | 74.68 | 75.64 | 74.07 | 75.30 | 5,495,720 | +0.73(+0.97%) |
Nov 04, 2022 | 74.51 | 75.23 | 72.85 | 74.57 | 7,357,049 | +0.95(+1.29%) |
Nov 03, 2022 | 73.32 | 74.27 | 72.66 | 73.62 | 6,889,253 | -0.09(-0.12%) |
Nov 02, 2022 | 75.21 | 73.60 | 73.71 | 7,668,359 | -1.95(-2.58%) | |
Nov 01, 2022 | 77.12 | 77.74 | 74.91 | 75.66 | 7,900,178 | -0.94(-1.23%) |
Oct 31, 2022 | 75.06 | 76.86 | 74.97 | 76.60 | 12,585,143 | +0.70(+0.92%) |
Oct 28, 2022 | 73.89 | 76.22 | 73.89 | 75.91 | 8,926,044 | +2.17(+2.94%) |
Oct 27, 2022 | 73.35 | 74.46 | 73.15 | 73.74 | 7,186,375 | +0.32(+0.44%) |
Oct 26, 2022 | 71.25 | 74.30 | 71.19 | 73.42 | 10,903,562 | +1.65(+2.30%) |
Oct 25, 2022 | 72.07 | 72.72 | 71.25 | 71.77 | 9,311,789 | +0.22(+0.30%) |
Oct 24, 2022 | 71.56 | 72.31 | 70.43 | 71.55 | 11,705,459 | +0.22(+0.30%) |
Oct 21, 2022 | 69.70 | 71.42 | 68.99 | 71.34 | 15,952,004 | +3.39(+4.98%) |
Oct 20, 2022 | 66.26 | 68.61 | 65.93 | 67.95 | 17,935,550 | +2.89(+4.45%) |
Oct 19, 2022 | 65.24 | 65.93 | 64.54 | 65.06 | 5,609,457 | -0.72(-1.09%) |
Oct 18, 2022 | 66.72 | 67.29 | 65.09 | 65.77 | 6,816,095 | +0.01(+0.01%) |
Oct 17, 2022 | 64.64 | 66.30 | 64.63 | 65.76 | 11,585,691 | +2.66(+4.21%) |
Oct 14, 2022 | 64.49 | 65.36 | 63.01 | 63.10 | 8,198,938 | -0.87(-1.37%) |
Oct 13, 2022 | 61.31 | 64.47 | 61.10 | 63.98 | 10,341,149 | +1.39(+2.23%) |
Oct 12, 2022 | 61.44 | 63.07 | 61.00 | 62.58 | 9,180,943 | +1.34(+2.20%) |
Oct 11, 2022 | 60.69 | 61.92 | 60.49 | 61.24 | 7,518,133 | +0.16(+0.26%) |
Oct 10, 2022 | 62.10 | 62.38 | 60.54 | 61.08 | 6,563,336 | -0.70(-1.14%) |
Oct 07, 2022 | 62.96 | 63.08 | 61.25 | 61.78 | 7,312,104 | -1.96(-3.08%) |
Oct 06, 2022 | 64.75 | 65.22 | 63.67 | 63.75 | 7,162,347 | -1.31(-2.01%) |
Oct 05, 2022 | 63.79 | 65.59 | 63.43 | 65.06 | 9,425,742 | +0.93(+1.45%) |
Oct 04, 2022 | 62.28 | 64.26 | 62.28 | 64.13 | 10,132,742 | +2.55(+4.14%) |