Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.13 | 82.45 | 82.01 | 82.40 | 7,054,945 | +0.05(+0.07%) |
Dec 29, 2022 | 81.77 | 82.37 | 81.39 | 82.34 | 11,158,746 | +1.16(+1.43%) |
Dec 28, 2022 | 82.55 | 82.63 | 81.18 | 81.18 | 11,421,549 | -1.20(-1.46%) |
Dec 27, 2022 | 83.30 | 83.30 | 82.37 | 82.38 | 5,295,955 | -0.92(-1.10%) |
Dec 23, 2022 | 82.71 | 83.34 | 82.71 | 83.30 | 6,569,107 | +0.26(+0.31%) |
Dec 22, 2022 | 83.39 | 83.39 | 82.77 | 83.04 | 8,633,236 | -0.56(-0.67%) |
Dec 21, 2022 | 83.22 | 83.73 | 83.18 | 83.60 | 6,140,988 | +0.73(+0.88%) |
Dec 20, 2022 | 82.76 | 83.07 | 82.50 | 82.87 | 6,471,708 | -0.26(-0.31%) |
Dec 19, 2022 | 83.15 | 83.40 | 82.95 | 83.12 | 7,007,452 | -0.43(-0.51%) |
Dec 16, 2022 | 83.58 | 83.74 | 83.31 | 83.55 | 9,999,339 | -0.43(-0.51%) |
Dec 15, 2022 | 83.98 | 85.74 | 83.57 | 83.98 | 7,491,903 | -0.35(-0.42%) |
Dec 14, 2022 | 84.81 | 84.88 | 83.77 | 84.33 | 11,815,649 | -0.45(-0.53%) |
Dec 13, 2022 | 85.19 | 85.40 | 84.27 | 84.78 | 13,713,261 | +0.91(+1.08%) |
Dec 12, 2022 | 83.79 | 83.96 | 83.63 | 83.87 | 4,777,620 | +0.28(+0.34%) |
Dec 09, 2022 | 83.38 | 83.87 | 83.34 | 83.58 | 8,001,177 | +0.05(+0.05%) |
Dec 08, 2022 | 83.61 | 83.67 | 83.28 | 83.54 | 6,428,499 | +0.09(+0.11%) |
Dec 07, 2022 | 83.04 | 83.58 | 83.04 | 83.45 | 6,736,557 | +0.41(+0.49%) |
Dec 06, 2022 | 83.46 | 83.57 | 82.94 | 83.04 | 8,740,395 | -0.39(-0.47%) |
Dec 05, 2022 | 83.91 | 83.92 | 83.22 | 83.43 | 8,291,528 | -0.77(-0.92%) |
Dec 02, 2022 | 83.61 | 84.23 | 83.53 | 84.20 | 11,826,245 | +0.00(+0.00%) |
Dec 01, 2022 | 84.26 | 84.26 | 83.75 | 84.20 | 11,677,877 | +0.22(+0.27%) |
Nov 30, 2022 | 82.70 | 83.99 | 82.50 | 83.98 | 12,046,380 | +1.28(+1.55%) |
Nov 29, 2022 | 82.40 | 82.78 | 82.15 | 82.69 | 8,143,025 | +0.38(+0.46%) |
Nov 28, 2022 | 83.02 | 83.11 | 82.29 | 82.31 | 8,231,359 | -0.86(-1.03%) |
Nov 25, 2022 | 83.42 | 83.44 | 83.07 | 83.17 | 2,188,652 | -0.20(-0.24%) |
Nov 23, 2022 | 82.87 | 83.47 | 82.84 | 83.37 | 6,031,120 | +0.46(+0.56%) |
Nov 22, 2022 | 82.50 | 82.92 | 82.36 | 82.91 | 6,953,305 | +0.64(+0.78%) |
Nov 21, 2022 | 82.22 | 82.47 | 82.10 | 82.27 | 9,671,915 | -0.07(-0.09%) |
Nov 18, 2022 | 82.52 | 82.56 | 82.08 | 82.34 | 11,208,258 | +0.22(+0.26%) |
Nov 17, 2022 | 81.77 | 82.24 | 81.76 | 82.12 | 9,259,792 | -0.38(-0.46%) |
Nov 16, 2022 | 82.67 | 82.74 | 82.43 | 82.50 | 9,327,244 | -0.23(-0.27%) |
Nov 15, 2022 | 82.84 | 82.86 | 82.16 | 82.73 | 17,583,976 | +0.90(+1.11%) |
Nov 14, 2022 | 82.34 | 82.34 | 81.83 | 81.83 | 9,600,759 | -0.64(-0.78%) |
Nov 11, 2022 | 82.25 | 82.72 | 81.89 | 82.47 | 6,664,212 | +0.29(+0.35%) |
Nov 10, 2022 | 81.88 | 82.22 | 81.35 | 82.18 | 20,554,416 | +2.49(+3.12%) |
Nov 09, 2022 | 80.56 | 80.59 | 79.54 | 79.69 | 12,610,282 | -0.96(-1.19%) |
Nov 08, 2022 | 80.81 | 81.00 | 80.48 | 80.65 | 11,914,958 | -0.16(-0.20%) |
Nov 07, 2022 | 80.95 | 81.09 | 80.58 | 80.81 | 6,779,553 | +0.00(+0.00%) |
Nov 04, 2022 | 80.82 | 81.18 | 80.27 | 80.81 | 12,451,936 | +0.49(+0.61%) |
Nov 03, 2022 | 79.81 | 80.54 | 79.66 | 80.32 | 13,053,359 | -0.48(-0.59%) |
Nov 02, 2022 | 81.51 | 80.76 | 80.80 | 15,433,900 | -0.76(-0.93%) | |
Nov 01, 2022 | 81.93 | 81.98 | 81.11 | 81.56 | 13,430,375 | +0.52(+0.64%) |
Oct 31, 2022 | 81.79 | 81.90 | 81.01 | 81.05 | 13,477,685 | -1.25(-1.52%) |
Oct 28, 2022 | 82.08 | 82.45 | 81.82 | 82.30 | 38,466,288 | +0.62(+0.76%) |
Oct 27, 2022 | 81.29 | 81.87 | 80.97 | 81.68 | 16,927,720 | +0.66(+0.81%) |
Oct 26, 2022 | 80.62 | 81.34 | 80.53 | 81.02 | 11,014,198 | +0.20(+0.24%) |
Oct 25, 2022 | 80.31 | 80.84 | 80.25 | 80.82 | 10,596,214 | +0.71(+0.89%) |
Oct 24, 2022 | 80.06 | 80.25 | 79.63 | 80.11 | 8,165,554 | +0.22(+0.27%) |
Oct 21, 2022 | 79.13 | 80.14 | 79.01 | 79.89 | 11,604,327 | +0.59(+0.75%) |
Oct 20, 2022 | 79.95 | 80.35 | 79.19 | 79.30 | 9,244,602 | -0.49(-0.61%) |
Oct 19, 2022 | 80.07 | 80.23 | 79.51 | 79.79 | 6,109,522 | -0.71(-0.88%) |
Oct 18, 2022 | 80.76 | 80.98 | 80.17 | 80.50 | 10,944,793 | +0.57(+0.71%) |
Oct 17, 2022 | 79.72 | 80.17 | 79.68 | 79.93 | 8,146,845 | +0.96(+1.22%) |
Oct 14, 2022 | 79.69 | 79.92 | 78.80 | 78.97 | 8,301,920 | -0.29(-0.36%) |
Oct 13, 2022 | 77.92 | 79.43 | 77.66 | 79.26 | 8,140,955 | +0.15(+0.19%) |
Oct 12, 2022 | 79.10 | 79.35 | 78.92 | 79.10 | 6,512,959 | +0.15(+0.19%) |
Oct 11, 2022 | 78.82 | 79.54 | 78.72 | 78.95 | 11,257,934 | +0.24(+0.31%) |
Oct 10, 2022 | 79.63 | 79.71 | 78.32 | 78.71 | 5,349,415 | -1.01(-1.26%) |
Oct 07, 2022 | 80.29 | 80.40 | 79.70 | 79.71 | 7,027,604 | -0.90(-1.12%) |
Oct 06, 2022 | 80.87 | 81.13 | 80.55 | 80.61 | 7,237,927 | -0.26(-0.32%) |
Oct 05, 2022 | 80.42 | 81.07 | 80.19 | 80.88 | 6,349,186 | -0.28(-0.34%) |
Oct 04, 2022 | 80.40 | 81.18 | 80.35 | 81.15 | 8,391,269 | +1.71(+2.15%) |