Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 85.30 | 85.31 | 85.30 | 85.31 | 5,821,028 | +0.00(+0.00%) |
Nov 29, 2022 | 85.30 | 85.31 | 85.29 | 85.31 | 4,034,242 | +0.03(+0.03%) |
Nov 28, 2022 | 85.28 | 85.29 | 85.28 | 85.28 | 4,788,265 | +0.01(+0.01%) |
Nov 25, 2022 | 85.28 | 85.28 | 85.27 | 85.27 | 2,732,740 | +0.00(+0.00%) |
Nov 23, 2022 | 85.26 | 85.28 | 85.26 | 85.27 | 4,453,513 | +0.02(+0.02%) |
Nov 22, 2022 | 85.23 | 85.25 | 85.23 | 85.25 | 5,654,243 | +0.02(+0.02%) |
Nov 21, 2022 | 85.23 | 85.23 | 85.22 | 85.23 | 3,693,420 | +0.01(+0.01%) |
Nov 18, 2022 | 85.22 | 85.22 | 85.22 | 85.22 | 7,589,654 | +0.00(+0.00%) |
Nov 17, 2022 | 85.22 | 85.22 | 85.22 | 85.22 | 5,128,323 | +0.03(+0.03%) |
Nov 16, 2022 | 85.19 | 85.20 | 85.19 | 85.20 | 8,407,236 | +0.01(+0.01%) |
Nov 15, 2022 | 85.19 | 85.19 | 85.18 | 85.19 | 10,531,621 | +0.02(+0.02%) |
Nov 14, 2022 | 85.19 | 85.19 | 85.17 | 85.17 | 11,244,784 | +0.00(+0.00%) |
Nov 11, 2022 | 85.18 | 85.18 | 85.17 | 85.17 | 7,140,987 | -0.01(-0.01%) |
Nov 10, 2022 | 85.17 | 85.18 | 85.17 | 85.18 | 6,270,825 | +0.01(+0.01%) |
Nov 09, 2022 | 85.15 | 85.17 | 85.15 | 85.17 | 3,865,570 | +0.05(+0.05%) |
Nov 08, 2022 | 85.12 | 85.13 | 85.12 | 85.12 | 6,278,000 | +0.01(+0.01%) |
Nov 07, 2022 | 85.12 | 85.12 | 85.11 | 85.11 | 6,987,068 | -0.01(-0.01%) |
Nov 04, 2022 | 85.11 | 85.12 | 85.10 | 85.12 | 10,130,776 | +0.02(+0.02%) |
Nov 03, 2022 | 85.09 | 85.10 | 85.08 | 85.10 | 9,625,835 | +0.03(+0.03%) |
Nov 02, 2022 | 85.08 | 85.08 | 85.07 | 85.08 | 3,516,528 | +0.03(+0.03%) |
Nov 01, 2022 | 85.06 | 85.07 | 85.05 | 85.05 | 6,505,898 | +0.01(+0.01%) |
Oct 31, 2022 | 85.05 | 85.06 | 85.04 | 85.04 | 6,618,994 | +0.00(+0.00%) |
Oct 28, 2022 | 85.05 | 85.05 | 85.04 | 85.04 | 27,458,366 | -0.01(-0.01%) |
Oct 27, 2022 | 85.04 | 85.05 | 85.03 | 85.05 | 4,818,514 | +0.03(+0.03%) |
Oct 26, 2022 | 85.01 | 85.02 | 85.01 | 85.02 | 8,763,242 | +0.02(+0.02%) |
Oct 25, 2022 | 85.00 | 85.02 | 85.00 | 85.00 | 7,576,609 | +0.00(+0.00%) |
Oct 24, 2022 | 85.00 | 85.01 | 85.00 | 85.00 | 2,462,782 | -0.01(-0.01%) |
Oct 21, 2022 | 85.00 | 85.01 | 84.99 | 85.01 | 5,017,417 | +0.01(+0.01%) |
Oct 20, 2022 | 84.98 | 85.00 | 84.98 | 85.00 | 4,913,235 | +0.04(+0.04%) |
Oct 19, 2022 | 84.98 | 84.98 | 84.97 | 84.97 | 4,667,616 | +0.00(+0.00%) |
Oct 18, 2022 | 84.97 | 84.98 | 84.97 | 84.97 | 5,369,587 | +0.00(+0.00%) |
Oct 17, 2022 | 84.98 | 84.98 | 84.97 | 84.97 | 6,867,362 | +0.00(+0.00%) |
Oct 14, 2022 | 84.97 | 84.97 | 84.96 | 84.97 | 3,364,895 | +0.00(+0.00%) |
Oct 13, 2022 | 84.96 | 84.97 | 84.96 | 84.97 | 5,398,942 | +0.03(+0.03%) |
Oct 12, 2022 | 84.95 | 84.95 | 84.94 | 84.94 | 4,727,384 | +0.00(+0.00%) |
Oct 11, 2022 | 84.94 | 84.95 | 84.94 | 84.94 | 8,451,464 | +0.00(+0.00%) |
Oct 10, 2022 | 84.95 | 84.95 | 84.94 | 84.94 | 6,021,528 | +0.01(+0.01%) |
Oct 07, 2022 | 84.93 | 84.94 | 84.93 | 84.93 | 5,421,386 | +0.00(+0.00%) |
Oct 06, 2022 | 84.94 | 84.94 | 84.93 | 84.93 | 3,678,707 | +0.02(+0.02%) |
Oct 05, 2022 | 84.91 | 84.92 | 84.90 | 84.91 | 6,920,748 | +0.00(+0.00%) |
Oct 04, 2022 | 84.91 | 84.91 | 84.89 | 84.91 | 7,090,103 | +0.03(+0.03%) |
Oct 03, 2022 | 84.91 | 84.91 | 84.88 | 84.88 | 7,891,497 | -0.02(-0.03%) |
Sep 30, 2022 | 84.91 | 84.91 | 84.89 | 84.91 | 10,635,676 | +0.00(+0.00%) |
Sep 29, 2022 | 84.91 | 84.91 | 84.90 | 84.91 | 6,443,863 | +0.02(+0.02%) |
Sep 28, 2022 | 84.88 | 84.89 | 84.87 | 84.89 | 7,240,356 | +0.01(+0.01%) |
Sep 27, 2022 | 84.87 | 84.88 | 84.87 | 84.88 | 6,334,051 | +0.03(+0.03%) |
Sep 26, 2022 | 84.87 | 84.87 | 84.85 | 84.85 | 8,302,537 | -0.02(-0.02%) |
Sep 23, 2022 | 84.86 | 84.87 | 84.85 | 84.87 | 16,294,091 | +0.00(+0.00%) |
Sep 22, 2022 | 84.85 | 84.87 | 84.84 | 84.87 | 11,845,521 | +0.04(+0.04%) |
Sep 21, 2022 | 84.82 | 84.84 | 84.82 | 84.83 | 4,034,693 | +0.02(+0.02%) |
Sep 20, 2022 | 84.83 | 84.83 | 84.81 | 84.81 | 4,086,779 | -0.01(-0.01%) |
Sep 19, 2022 | 84.82 | 84.83 | 84.81 | 84.82 | 5,564,744 | +0.00(+0.00%) |
Sep 16, 2022 | 84.82 | 84.82 | 84.81 | 84.82 | 3,789,256 | +0.00(+0.00%) |
Sep 15, 2022 | 84.80 | 84.82 | 84.80 | 84.82 | 6,243,345 | +0.03(+0.03%) |
Sep 14, 2022 | 84.79 | 84.79 | 84.79 | 84.79 | 4,559,979 | +0.00(+0.00%) |
Sep 13, 2022 | 84.78 | 84.79 | 84.78 | 84.79 | 6,714,016 | +0.02(+0.02%) |
Sep 12, 2022 | 84.79 | 84.79 | 84.78 | 84.78 | 5,800,999 | -0.01(-0.01%) |
Sep 09, 2022 | 84.78 | 84.79 | 84.78 | 84.79 | 2,055,468 | +0.00(+0.00%) |
Sep 08, 2022 | 84.79 | 84.79 | 84.77 | 84.79 | 4,924,565 | +0.02(+0.02%) |
Sep 07, 2022 | 84.75 | 84.77 | 84.75 | 84.77 | 5,589,174 | +0.01(+0.01%) |
Sep 06, 2022 | 84.75 | 84.76 | 84.75 | 84.76 | 8,620,890 | +0.00(+0.00%) |
Sep 02, 2022 | 84.75 | 84.76 | 84.74 | 84.76 | 6,334,666 | +0.01(+0.01%) |