Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.28 | 79.43 | 79.01 | 79.17 | 2,634,445 | -0.39(-0.49%) |
Dec 29, 2022 | 79.52 | 79.67 | 79.20 | 79.57 | 4,628,433 | +0.61(+0.77%) |
Dec 28, 2022 | 79.41 | 79.66 | 78.88 | 78.96 | 6,221,456 | -0.29(-0.37%) |
Dec 27, 2022 | 79.61 | 79.63 | 79.21 | 79.25 | 2,519,997 | -0.48(-0.60%) |
Dec 23, 2022 | 79.91 | 80.01 | 79.54 | 79.72 | 2,423,328 | -0.43(-0.54%) |
Dec 22, 2022 | 80.53 | 80.53 | 79.94 | 80.16 | 4,831,994 | -0.41(-0.51%) |
Dec 21, 2022 | 80.26 | 80.66 | 80.15 | 80.57 | 7,124,956 | +1.04(+1.31%) |
Dec 20, 2022 | 79.49 | 79.77 | 79.32 | 79.53 | 5,852,318 | -0.40(-0.50%) |
Dec 19, 2022 | 80.23 | 80.29 | 79.87 | 79.93 | 5,723,411 | -0.44(-0.55%) |
Dec 16, 2022 | 80.45 | 80.56 | 80.10 | 80.37 | 6,051,416 | -0.42(-0.52%) |
Dec 15, 2022 | 81.14 | 81.14 | 80.57 | 80.79 | 6,521,621 | -0.43(-0.53%) |
Dec 14, 2022 | 81.28 | 81.63 | 80.38 | 81.22 | 6,829,556 | -0.12(-0.15%) |
Dec 13, 2022 | 82.40 | 82.41 | 81.19 | 81.34 | 11,617,811 | +0.77(+0.96%) |
Dec 12, 2022 | 80.70 | 80.77 | 80.34 | 80.57 | 5,580,969 | +0.30(+0.37%) |
Dec 09, 2022 | 80.51 | 80.86 | 80.27 | 80.27 | 6,853,786 | -0.56(-0.69%) |
Dec 08, 2022 | 80.98 | 81.27 | 80.68 | 80.83 | 6,078,535 | -0.15(-0.18%) |
Dec 07, 2022 | 80.31 | 80.99 | 80.30 | 80.98 | 7,134,153 | +1.16(+1.45%) |
Dec 06, 2022 | 80.15 | 80.21 | 79.59 | 79.82 | 6,981,833 | -0.44(-0.55%) |
Dec 05, 2022 | 80.85 | 81.04 | 80.15 | 80.26 | 7,437,411 | -1.25(-1.53%) |
Dec 02, 2022 | 80.65 | 81.52 | 80.47 | 81.51 | 6,033,937 | -0.34(-0.42%) |
Dec 01, 2022 | 80.67 | 81.91 | 80.50 | 81.86 | 14,694,449 | +1.59(+1.99%) |
Nov 30, 2022 | 79.36 | 80.40 | 79.20 | 80.26 | 6,118,033 | +0.90(+1.13%) |
Nov 29, 2022 | 79.24 | 79.49 | 79.03 | 79.36 | 5,084,575 | +0.36(+0.46%) |
Nov 28, 2022 | 79.32 | 79.52 | 78.92 | 79.00 | 5,871,391 | -0.32(-0.40%) |
Nov 25, 2022 | 78.90 | 79.33 | 78.90 | 79.32 | 1,854,286 | +0.36(+0.46%) |
Nov 23, 2022 | 78.64 | 79.09 | 78.53 | 78.95 | 3,172,865 | +0.51(+0.65%) |
Nov 22, 2022 | 77.93 | 78.45 | 77.91 | 78.44 | 6,226,585 | +0.81(+1.04%) |
Nov 21, 2022 | 77.94 | 78.00 | 77.47 | 77.63 | 4,983,962 | +0.01(+0.01%) |
Nov 18, 2022 | 77.94 | 78.02 | 77.30 | 77.63 | 4,728,209 | +0.00(+0.00%) |
Nov 17, 2022 | 77.44 | 77.87 | 77.35 | 77.63 | 7,169,086 | -0.71(-0.90%) |
Nov 16, 2022 | 78.26 | 78.46 | 78.05 | 78.33 | 10,831,342 | +0.00(+0.00%) |
Nov 15, 2022 | 77.97 | 78.39 | 77.11 | 78.33 | 21,092,704 | +1.45(+1.88%) |
Nov 14, 2022 | 77.02 | 77.32 | 76.83 | 76.88 | 10,343,903 | -0.66(-0.85%) |
Nov 11, 2022 | 77.67 | 77.81 | 77.08 | 77.54 | 7,062,194 | -0.02(-0.02%) |
Nov 10, 2022 | 76.36 | 77.61 | 76.23 | 77.56 | 16,133,723 | +3.41(+4.60%) |
Nov 09, 2022 | 74.91 | 75.49 | 73.82 | 74.15 | 12,640,788 | -1.01(-1.35%) |
Nov 08, 2022 | 74.80 | 75.51 | 74.69 | 75.16 | 5,829,821 | +0.52(+0.70%) |
Nov 07, 2022 | 74.90 | 74.90 | 74.38 | 74.64 | 5,042,953 | -0.03(-0.04%) |
Nov 04, 2022 | 74.17 | 74.79 | 73.96 | 74.67 | 11,037,163 | +1.18(+1.60%) |
Nov 03, 2022 | 72.92 | 73.67 | 72.66 | 73.49 | 10,099,196 | -0.26(-0.35%) |
Nov 02, 2022 | 74.32 | 73.63 | 73.75 | 9,395,923 | -0.57(-0.76%) | |
Nov 01, 2022 | 74.01 | 74.37 | 73.60 | 74.32 | 12,058,290 | +1.40(+1.93%) |
Oct 31, 2022 | 73.62 | 73.62 | 72.77 | 72.92 | 37,526,656 | -1.15(-1.55%) |
Oct 28, 2022 | 73.76 | 74.27 | 73.72 | 74.06 | 5,169,607 | +0.18(+0.25%) |
Oct 27, 2022 | 73.70 | 74.20 | 73.55 | 73.88 | 7,462,012 | +0.17(+0.23%) |
Oct 26, 2022 | 73.25 | 74.14 | 73.25 | 73.71 | 7,597,816 | +0.48(+0.66%) |
Oct 25, 2022 | 72.39 | 73.29 | 72.31 | 73.23 | 10,055,096 | +1.25(+1.73%) |
Oct 24, 2022 | 71.75 | 72.32 | 71.40 | 71.98 | 7,991,961 | -0.05(-0.06%) |
Oct 21, 2022 | 71.15 | 72.07 | 70.55 | 72.03 | 11,674,593 | +0.79(+1.10%) |
Oct 20, 2022 | 71.49 | 72.17 | 71.02 | 71.24 | 7,105,948 | -0.73(-1.01%) |
Oct 19, 2022 | 72.17 | 72.46 | 71.84 | 71.97 | 9,354,756 | -1.09(-1.49%) |
Oct 18, 2022 | 72.68 | 73.13 | 72.25 | 73.06 | 9,814,438 | +0.77(+1.06%) |
Oct 17, 2022 | 72.55 | 72.96 | 72.21 | 72.30 | 7,942,181 | +0.40(+0.55%) |
Oct 14, 2022 | 73.06 | 73.06 | 71.84 | 71.90 | 8,715,879 | -0.54(-0.74%) |
Oct 13, 2022 | 71.46 | 72.91 | 71.24 | 72.44 | 9,955,497 | -0.22(-0.31%) |
Oct 12, 2022 | 72.92 | 72.92 | 72.44 | 72.66 | 7,311,349 | -0.26(-0.35%) |
Oct 11, 2022 | 72.91 | 73.34 | 72.55 | 72.92 | 10,470,454 | -0.06(-0.08%) |
Oct 10, 2022 | 73.41 | 73.41 | 72.50 | 72.97 | 2,594,572 | -0.21(-0.29%) |
Oct 07, 2022 | 73.61 | 73.77 | 73.01 | 73.18 | 6,533,229 | -1.00(-1.35%) |
Oct 06, 2022 | 74.60 | 74.81 | 74.02 | 74.18 | 9,162,688 | -0.29(-0.38%) |
Oct 05, 2022 | 74.70 | 74.75 | 74.09 | 74.47 | 11,931,998 | -1.07(-1.42%) |
Oct 04, 2022 | 75.48 | 75.72 | 75.17 | 75.54 | 10,649,846 | +1.40(+1.88%) |