Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.95 | 81.07 | 79.73 | 80.96 | 5,202,443 | +0.58(+0.73%) |
Dec 29, 2022 | 80.46 | 80.67 | 79.96 | 80.37 | 3,474,639 | +0.30(+0.38%) |
Dec 28, 2022 | 80.09 | 80.69 | 79.67 | 80.07 | 3,478,469 | +0.13(+0.16%) |
Dec 27, 2022 | 79.84 | 80.48 | 79.45 | 79.95 | 5,498,365 | +0.44(+0.55%) |
Dec 23, 2022 | 78.54 | 79.88 | 78.04 | 79.51 | 4,891,834 | +0.94(+1.20%) |
Dec 22, 2022 | 78.87 | 79.19 | 77.63 | 78.56 | 6,298,933 | -0.44(-0.55%) |
Dec 21, 2022 | 78.33 | 79.44 | 78.29 | 79.00 | 7,326,221 | +1.64(+2.12%) |
Dec 20, 2022 | 76.58 | 77.95 | 76.24 | 77.36 | 7,313,051 | +1.26(+1.66%) |
Dec 19, 2022 | 76.08 | 77.34 | 75.86 | 76.09 | 6,662,280 | +0.07(+0.09%) |
Dec 16, 2022 | 74.55 | 76.39 | 74.55 | 76.03 | 14,252,031 | +1.10(+1.47%) |
Dec 15, 2022 | 74.60 | 75.18 | 73.88 | 74.93 | 8,077,996 | -0.25(-0.34%) |
Dec 14, 2022 | 75.36 | 76.82 | 74.88 | 75.18 | 9,002,204 | -0.42(-0.55%) |
Dec 13, 2022 | 79.76 | 80.01 | 75.16 | 75.60 | 10,751,590 | -2.47(-3.16%) |
Dec 12, 2022 | 77.40 | 78.32 | 77.31 | 78.07 | 6,997,497 | +0.46(+0.59%) |
Dec 09, 2022 | 77.71 | 78.08 | 77.52 | 77.61 | 5,243,497 | -0.42(-0.54%) |
Dec 08, 2022 | 78.58 | 78.61 | 77.63 | 78.03 | 4,009,741 | +0.06(+0.07%) |
Dec 07, 2022 | 77.92 | 79.00 | 77.77 | 77.97 | 6,079,344 | -0.39(-0.50%) |
Dec 06, 2022 | 78.74 | 79.55 | 77.83 | 78.36 | 5,235,973 | -0.63(-0.80%) |
Dec 05, 2022 | 79.46 | 79.72 | 78.17 | 78.99 | 5,083,849 | -1.19(-1.48%) |
Dec 02, 2022 | 79.03 | 80.26 | 78.50 | 80.18 | 4,347,631 | +0.71(+0.89%) |
Dec 01, 2022 | 80.30 | 80.38 | 78.52 | 79.47 | 6,477,121 | -0.79(-0.98%) |
Nov 30, 2022 | 77.83 | 80.37 | 77.37 | 80.26 | 10,528,145 | +2.09(+2.67%) |
Nov 29, 2022 | 77.60 | 78.59 | 77.60 | 78.17 | 6,215,098 | +0.54(+0.70%) |
Nov 28, 2022 | 78.68 | 79.02 | 77.54 | 77.62 | 5,999,916 | -1.73(-2.18%) |
Nov 25, 2022 | 79.38 | 79.52 | 78.64 | 79.35 | 1,747,086 | +0.19(+0.25%) |
Nov 23, 2022 | 79.52 | 80.11 | 79.01 | 79.16 | 4,511,225 | +0.15(+0.18%) |
Nov 22, 2022 | 78.54 | 79.94 | 78.43 | 79.01 | 7,097,406 | +1.23(+1.58%) |
Nov 21, 2022 | 77.72 | 78.08 | 77.27 | 77.79 | 6,025,198 | +0.18(+0.24%) |
Nov 18, 2022 | 76.78 | 78.01 | 76.66 | 77.60 | 7,755,505 | +1.86(+2.45%) |
Nov 17, 2022 | 74.25 | 75.88 | 73.90 | 75.74 | 6,980,658 | +0.48(+0.63%) |
Nov 16, 2022 | 75.86 | 76.19 | 75.24 | 75.27 | 6,456,782 | -0.87(-1.14%) |
Nov 15, 2022 | 75.30 | 76.77 | 75.06 | 76.13 | 6,900,599 | +1.78(+2.39%) |
Nov 14, 2022 | 75.00 | 75.33 | 73.53 | 74.35 | 12,965,139 | -1.84(-2.41%) |
Nov 11, 2022 | 77.73 | 77.74 | 75.37 | 76.19 | 12,518,789 | -0.19(-0.25%) |
Nov 10, 2022 | 78.21 | 78.72 | 73.96 | 76.39 | 13,315,550 | +0.28(+0.37%) |
Nov 09, 2022 | 77.21 | 77.49 | 75.96 | 76.10 | 4,313,286 | -1.11(-1.44%) |
Nov 08, 2022 | 77.57 | 77.92 | 76.60 | 77.21 | 5,303,549 | -0.02(-0.03%) |
Nov 07, 2022 | 76.95 | 77.26 | 75.85 | 77.23 | 5,805,965 | +0.58(+0.76%) |
Nov 04, 2022 | 77.56 | 78.41 | 76.50 | 76.65 | 9,337,014 | +0.10(+0.13%) |
Nov 03, 2022 | 75.85 | 77.61 | 75.23 | 76.55 | 5,538,542 | +0.02(+0.03%) |
Nov 02, 2022 | 77.30 | 78.19 | 75.98 | 76.53 | 5,300,059 | -0.93(-1.20%) |
Nov 01, 2022 | 77.65 | 78.62 | 77.02 | 77.47 | 5,600,642 | +0.21(+0.28%) |
Oct 31, 2022 | 77.47 | 78.04 | 76.57 | 77.25 | 10,777,963 | -0.50(-0.65%) |
Oct 28, 2022 | 76.25 | 78.24 | 75.71 | 77.76 | 11,841,517 | +2.77(+3.70%) |
Oct 27, 2022 | 71.24 | 75.42 | 71.08 | 74.98 | 17,348,606 | +4.25(+6.00%) |
Oct 26, 2022 | 70.40 | 72.05 | 70.40 | 70.74 | 5,975,338 | +0.48(+0.68%) |
Oct 25, 2022 | 68.79 | 70.47 | 68.50 | 70.26 | 5,344,444 | +1.71(+2.49%) |
Oct 24, 2022 | 68.18 | 69.13 | 67.41 | 68.55 | 5,627,166 | +0.37(+0.54%) |
Oct 21, 2022 | 66.19 | 68.21 | 65.71 | 68.19 | 6,828,693 | +2.25(+3.41%) |
Oct 20, 2022 | 66.58 | 67.86 | 65.77 | 65.94 | 8,004,732 | -0.69(-1.03%) |
Oct 19, 2022 | 66.14 | 67.51 | 66.13 | 66.62 | 6,103,113 | +0.10(+0.15%) |
Oct 18, 2022 | 67.53 | 68.79 | 66.20 | 66.53 | 12,099,269 | +1.14(+1.75%) |
Oct 17, 2022 | 68.43 | 68.43 | 63.40 | 65.38 | 20,738,432 | -1.50(-2.25%) |
Oct 14, 2022 | 72.06 | 72.72 | 66.38 | 66.89 | 13,744,513 | -4.94(-6.87%) |
Oct 13, 2022 | 68.19 | 72.32 | 67.96 | 71.82 | 9,789,153 | +2.11(+3.03%) |
Oct 12, 2022 | 69.53 | 70.46 | 68.59 | 69.71 | 8,724,892 | +0.17(+0.25%) |
Oct 11, 2022 | 70.67 | 70.89 | 69.07 | 69.53 | 9,979,030 | -1.79(-2.52%) |
Oct 10, 2022 | 72.57 | 73.02 | 71.03 | 71.33 | 6,386,159 | -0.73(-1.01%) |
Oct 07, 2022 | 73.21 | 73.58 | 71.36 | 72.05 | 8,315,450 | -1.63(-2.21%) |
Oct 06, 2022 | 73.44 | 74.70 | 73.21 | 73.68 | 6,473,363 | +0.06(+0.08%) |
Oct 05, 2022 | 73.17 | 74.46 | 73.01 | 73.63 | 6,584,110 | -0.28(-0.38%) |
Oct 04, 2022 | 72.41 | 74.27 | 72.32 | 73.91 | 8,757,526 | +2.92(+4.11%) |