Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.27 | 81.39 | 80.05 | 81.28 | 5,181,680 | +0.59(+0.73%) |
Dec 29, 2022 | 80.78 | 81.00 | 80.28 | 80.69 | 3,460,771 | +0.30(+0.38%) |
Dec 28, 2022 | 80.41 | 81.02 | 79.99 | 80.39 | 3,464,586 | +0.13(+0.16%) |
Dec 27, 2022 | 80.16 | 80.80 | 79.77 | 80.27 | 5,476,421 | +0.44(+0.55%) |
Dec 23, 2022 | 78.86 | 80.20 | 78.35 | 79.83 | 4,872,310 | +0.95(+1.20%) |
Dec 22, 2022 | 79.18 | 79.50 | 77.94 | 78.88 | 6,273,794 | -0.44(-0.55%) |
Dec 21, 2022 | 78.64 | 79.76 | 78.60 | 79.32 | 7,296,981 | +1.65(+2.12%) |
Dec 20, 2022 | 76.89 | 78.26 | 76.55 | 77.67 | 7,283,864 | +1.27(+1.66%) |
Dec 19, 2022 | 76.39 | 77.65 | 76.17 | 76.40 | 6,635,691 | +0.07(+0.09%) |
Dec 16, 2022 | 74.85 | 76.69 | 74.85 | 76.33 | 14,195,150 | +1.10(+1.47%) |
Dec 15, 2022 | 74.90 | 75.48 | 74.17 | 75.23 | 8,045,756 | -0.25(-0.34%) |
Dec 14, 2022 | 75.66 | 77.13 | 75.18 | 75.48 | 8,966,276 | -0.42(-0.55%) |
Dec 13, 2022 | 80.08 | 80.33 | 75.46 | 75.90 | 10,708,680 | -2.48(-3.16%) |
Dec 12, 2022 | 77.71 | 78.64 | 77.62 | 78.38 | 6,969,570 | +0.46(+0.59%) |
Dec 09, 2022 | 78.02 | 78.39 | 77.83 | 77.92 | 5,222,570 | -0.42(-0.54%) |
Dec 08, 2022 | 78.90 | 78.93 | 77.94 | 78.34 | 3,993,738 | +0.06(+0.07%) |
Dec 07, 2022 | 78.23 | 79.32 | 78.08 | 78.28 | 6,055,081 | -0.39(-0.50%) |
Dec 06, 2022 | 79.05 | 79.87 | 78.14 | 78.67 | 5,215,076 | -0.63(-0.80%) |
Dec 05, 2022 | 79.78 | 80.04 | 78.48 | 79.31 | 5,063,560 | -1.19(-1.48%) |
Dec 02, 2022 | 79.35 | 80.58 | 78.81 | 80.50 | 4,330,280 | +0.71(+0.89%) |
Dec 01, 2022 | 80.62 | 80.70 | 78.83 | 79.79 | 6,451,271 | -0.79(-0.98%) |
Nov 30, 2022 | 78.14 | 80.69 | 77.68 | 80.58 | 10,486,127 | +2.10(+2.67%) |
Nov 29, 2022 | 77.91 | 78.91 | 77.91 | 78.48 | 6,190,294 | +0.55(+0.70%) |
Nov 28, 2022 | 79.00 | 79.33 | 77.85 | 77.93 | 5,975,970 | -1.74(-2.18%) |
Nov 25, 2022 | 79.70 | 79.84 | 78.96 | 79.67 | 1,740,113 | +0.20(+0.25%) |
Nov 23, 2022 | 79.84 | 80.43 | 79.33 | 79.47 | 4,493,220 | +0.15(+0.18%) |
Nov 22, 2022 | 78.86 | 80.26 | 78.74 | 79.33 | 7,069,079 | +1.23(+1.58%) |
Nov 21, 2022 | 78.03 | 78.39 | 77.58 | 78.10 | 6,001,151 | +0.19(+0.24%) |
Nov 18, 2022 | 77.09 | 78.32 | 76.97 | 77.91 | 7,724,553 | +1.86(+2.45%) |
Nov 17, 2022 | 74.54 | 76.18 | 74.19 | 76.05 | 6,952,798 | +0.48(+0.63%) |
Nov 16, 2022 | 76.17 | 76.50 | 75.54 | 75.57 | 6,431,013 | -0.87(-1.14%) |
Nov 15, 2022 | 75.60 | 77.07 | 75.36 | 76.44 | 6,873,059 | +1.79(+2.39%) |
Nov 14, 2022 | 75.30 | 75.63 | 73.83 | 74.65 | 12,913,395 | -1.85(-2.41%) |
Nov 11, 2022 | 78.04 | 78.05 | 75.67 | 76.50 | 12,468,825 | -0.20(-0.25%) |
Nov 10, 2022 | 78.53 | 79.04 | 74.25 | 76.69 | 13,262,407 | +0.50(+0.65%) |
Nov 09, 2022 | 77.30 | 77.59 | 76.05 | 76.19 | 4,308,181 | -1.11(-1.44%) |
Nov 08, 2022 | 77.66 | 78.01 | 76.69 | 77.30 | 5,297,272 | -0.02(-0.03%) |
Nov 07, 2022 | 77.04 | 77.35 | 75.94 | 77.32 | 5,799,093 | +0.58(+0.76%) |
Nov 04, 2022 | 77.65 | 78.50 | 76.59 | 76.74 | 9,325,962 | +0.10(+0.13%) |
Nov 03, 2022 | 75.94 | 77.71 | 75.32 | 76.64 | 5,531,987 | +0.02(+0.03%) |
Nov 02, 2022 | 77.39 | 78.28 | 76.07 | 76.62 | 5,293,786 | -0.93(-1.20%) |
Nov 01, 2022 | 77.74 | 78.71 | 77.11 | 77.56 | 5,594,013 | +0.21(+0.28%) |
Oct 31, 2022 | 77.56 | 78.13 | 76.66 | 77.34 | 10,765,205 | -0.50(-0.65%) |
Oct 28, 2022 | 76.34 | 78.33 | 75.80 | 77.85 | 11,827,501 | +2.78(+3.70%) |
Oct 27, 2022 | 71.32 | 75.51 | 71.17 | 75.07 | 17,328,072 | +4.25(+6.00%) |
Oct 26, 2022 | 70.48 | 72.14 | 70.48 | 70.82 | 5,968,266 | +0.48(+0.68%) |
Oct 25, 2022 | 68.87 | 70.56 | 68.58 | 70.34 | 5,338,118 | +1.71(+2.49%) |
Oct 24, 2022 | 68.26 | 69.21 | 67.49 | 68.64 | 5,620,505 | +0.37(+0.54%) |
Oct 21, 2022 | 66.27 | 68.30 | 65.79 | 68.27 | 6,820,610 | +2.25(+3.41%) |
Oct 20, 2022 | 66.65 | 67.94 | 65.85 | 66.01 | 7,995,258 | -0.69(-1.03%) |
Oct 19, 2022 | 66.22 | 67.59 | 66.21 | 66.70 | 6,095,889 | +0.10(+0.15%) |
Oct 18, 2022 | 67.61 | 68.87 | 66.28 | 66.61 | 12,084,948 | +1.15(+1.75%) |
Oct 17, 2022 | 68.51 | 68.51 | 63.48 | 65.46 | 20,713,886 | -1.50(-2.25%) |
Oct 14, 2022 | 72.15 | 72.81 | 66.46 | 66.97 | 13,728,244 | -4.94(-6.87%) |
Oct 13, 2022 | 68.27 | 72.40 | 68.04 | 71.91 | 9,777,567 | +2.12(+3.03%) |
Oct 12, 2022 | 69.62 | 70.54 | 68.67 | 69.79 | 8,714,565 | +0.17(+0.25%) |
Oct 11, 2022 | 70.75 | 70.97 | 69.15 | 69.62 | 9,967,219 | -1.80(-2.51%) |
Oct 10, 2022 | 72.65 | 73.11 | 71.11 | 71.41 | 6,378,600 | -0.73(-1.01%) |
Oct 07, 2022 | 73.30 | 73.66 | 71.44 | 72.14 | 8,305,608 | -1.63(-2.21%) |
Oct 06, 2022 | 73.53 | 74.79 | 73.30 | 73.77 | 6,465,701 | +0.06(+0.08%) |
Oct 05, 2022 | 73.26 | 74.55 | 73.10 | 73.71 | 6,576,317 | -0.28(-0.38%) |
Oct 04, 2022 | 72.50 | 74.35 | 72.41 | 73.99 | 8,747,161 | +2.92(+4.11%) |