Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2022 | 79.21 | 79.65 | 78.99 | 79.44 | 12,799,231 | +0.81(+1.02%) |
Sep 30, 2022 | 79.07 | 79.52 | 78.50 | 78.64 | 7,031,758 | -0.36(-0.45%) |
Sep 29, 2022 | 79.24 | 79.26 | 78.53 | 79.00 | 9,886,840 | -0.64(-0.80%) |
Sep 28, 2022 | 78.83 | 79.82 | 78.66 | 79.63 | 14,588,452 | +1.24(+1.59%) |
Sep 27, 2022 | 79.27 | 79.27 | 78.25 | 78.39 | 14,521,517 | -0.19(-0.24%) |
Sep 26, 2022 | 79.27 | 79.57 | 78.50 | 78.58 | 15,991,200 | -0.92(-1.16%) |
Sep 23, 2022 | 79.93 | 80.16 | 79.23 | 79.50 | 17,193,292 | -1.02(-1.27%) |
Sep 22, 2022 | 80.86 | 80.90 | 80.24 | 80.52 | 14,187,621 | -0.56(-0.70%) |
Sep 21, 2022 | 81.28 | 81.90 | 80.70 | 81.08 | 16,615,211 | -0.17(-0.21%) |
Sep 20, 2022 | 81.60 | 81.63 | 81.20 | 81.25 | 11,268,150 | -0.83(-1.01%) |
Sep 19, 2022 | 81.32 | 82.09 | 81.32 | 82.09 | 6,494,397 | +0.35(+0.43%) |
Sep 16, 2022 | 81.20 | 81.75 | 80.84 | 81.74 | 14,748,971 | +0.21(+0.25%) |
Sep 15, 2022 | 81.81 | 82.03 | 81.49 | 81.53 | 11,533,299 | -0.48(-0.59%) |
Sep 14, 2022 | 82.09 | 82.64 | 81.93 | 82.01 | 10,869,306 | +0.06(+0.08%) |
Sep 13, 2022 | 82.66 | 82.90 | 81.92 | 81.95 | 19,973,584 | -1.89(-2.25%) |
Sep 12, 2022 | 83.89 | 84.06 | 83.54 | 83.84 | 9,464,248 | +0.28(+0.33%) |
Sep 09, 2022 | 83.72 | 83.97 | 83.38 | 83.56 | 9,037,552 | +0.36(+0.43%) |
Sep 08, 2022 | 82.53 | 83.25 | 82.42 | 83.20 | 9,397,320 | +0.34(+0.41%) |
Sep 07, 2022 | 81.79 | 82.89 | 81.79 | 82.86 | 9,777,376 | +1.07(+1.30%) |
Sep 06, 2022 | 81.90 | 82.05 | 81.45 | 81.80 | 9,990,436 | -0.19(-0.23%) |
Sep 02, 2022 | 82.49 | 82.79 | 81.86 | 81.99 | 11,676,760 | +0.03(+0.03%) |