Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.55 | 84.61 | 83.31 | 83.74 | 2,260,651 | -0.81(-0.96%) |
Dec 29, 2022 | 84.32 | 84.83 | 84.25 | 84.56 | 1,613,991 | +0.70(+0.84%) |
Dec 28, 2022 | 84.14 | 84.44 | 83.67 | 83.85 | 1,856,495 | -0.27(-0.32%) |
Dec 27, 2022 | 84.39 | 84.42 | 83.88 | 84.12 | 1,209,212 | +0.24(+0.29%) |
Dec 23, 2022 | 83.96 | 84.01 | 83.48 | 83.88 | 1,296,064 | -0.03(-0.03%) |
Dec 22, 2022 | 83.81 | 83.94 | 83.35 | 83.91 | 1,314,803 | +0.00(+0.00%) |
Dec 21, 2022 | 83.48 | 84.41 | 83.42 | 83.91 | 1,591,736 | +0.49(+0.59%) |
Dec 20, 2022 | 83.11 | 83.61 | 82.96 | 83.42 | 1,709,465 | +0.17(+0.20%) |
Dec 19, 2022 | 83.52 | 83.60 | 82.84 | 83.25 | 1,526,265 | -0.27(-0.32%) |
Dec 16, 2022 | 83.50 | 83.78 | 83.12 | 83.52 | 2,632,537 | -0.38(-0.45%) |
Dec 15, 2022 | 84.80 | 84.87 | 83.82 | 83.90 | 1,680,813 | -1.51(-1.77%) |
Dec 14, 2022 | 85.04 | 86.13 | 84.56 | 85.41 | 2,477,917 | +1.22(+1.45%) |
Dec 13, 2022 | 84.96 | 85.13 | 84.09 | 84.20 | 2,165,531 | +0.30(+0.36%) |
Dec 12, 2022 | 83.91 | 84.01 | 83.56 | 83.89 | 2,573,274 | -0.06(-0.08%) |
Dec 09, 2022 | 84.74 | 85.01 | 83.93 | 83.96 | 1,566,733 | -0.58(-0.69%) |
Dec 08, 2022 | 83.69 | 84.60 | 83.49 | 84.54 | 1,517,913 | -0.14(-0.16%) |
Dec 07, 2022 | 84.63 | 84.94 | 84.15 | 84.68 | 1,951,566 | +0.91(+1.09%) |
Dec 06, 2022 | 83.99 | 84.21 | 83.28 | 83.76 | 2,265,031 | -0.20(-0.24%) |
Dec 05, 2022 | 83.84 | 84.32 | 83.67 | 83.96 | 2,019,017 | +0.90(+1.08%) |
Dec 02, 2022 | 82.02 | 83.20 | 81.86 | 83.07 | 2,072,836 | +0.16(+0.19%) |
Dec 01, 2022 | 82.82 | 83.04 | 82.58 | 82.91 | 1,600,449 | +0.24(+0.29%) |
Nov 30, 2022 | 81.63 | 82.75 | 80.88 | 82.67 | 3,109,258 | +2.03(+2.52%) |
Nov 29, 2022 | 81.00 | 81.24 | 80.57 | 80.64 | 1,520,796 | -0.30(-0.36%) |
Nov 28, 2022 | 81.19 | 81.56 | 80.83 | 80.94 | 1,116,970 | -0.03(-0.03%) |
Nov 25, 2022 | 80.23 | 81.04 | 80.17 | 80.96 | 1,052,251 | +0.39(+0.48%) |
Nov 23, 2022 | 80.68 | 80.90 | 80.02 | 80.58 | 1,282,627 | -0.38(-0.47%) |
Nov 22, 2022 | 80.73 | 81.07 | 80.51 | 80.95 | 1,906,739 | +0.84(+1.05%) |
Nov 21, 2022 | 79.69 | 80.40 | 79.39 | 80.11 | 2,412,040 | +1.01(+1.27%) |
Nov 18, 2022 | 78.30 | 79.22 | 78.19 | 79.11 | 2,446,857 | +2.07(+2.68%) |
Nov 17, 2022 | 75.92 | 77.17 | 75.92 | 77.04 | 2,402,272 | -0.08(-0.11%) |
Nov 16, 2022 | 77.61 | 77.91 | 76.92 | 77.12 | 2,410,576 | -0.26(-0.33%) |
Nov 15, 2022 | 77.62 | 78.02 | 76.80 | 77.38 | 3,069,569 | +0.35(+0.46%) |
Nov 14, 2022 | 77.01 | 77.55 | 76.89 | 77.03 | 3,100,995 | -0.53(-0.68%) |
Nov 11, 2022 | 77.88 | 77.95 | 76.90 | 77.56 | 3,092,411 | -1.02(-1.30%) |
Nov 10, 2022 | 78.74 | 79.08 | 77.98 | 78.58 | 2,712,033 | +1.99(+2.60%) |
Nov 09, 2022 | 76.17 | 77.11 | 76.08 | 76.59 | 2,866,530 | +1.05(+1.39%) |
Nov 08, 2022 | 75.11 | 75.92 | 75.01 | 75.54 | 2,353,282 | +0.02(+0.02%) |
Nov 07, 2022 | 74.85 | 75.69 | 74.70 | 75.52 | 1,742,720 | +0.08(+0.11%) |
Nov 04, 2022 | 75.04 | 75.51 | 74.54 | 75.44 | 2,089,378 | +1.24(+1.67%) |
Nov 03, 2022 | 73.78 | 74.40 | 73.62 | 74.20 | 2,360,649 | -0.19(-0.26%) |
Nov 02, 2022 | 75.30 | 75.76 | 74.39 | 74.39 | 2,571,739 | -0.43(-0.58%) |
Nov 01, 2022 | 75.24 | 75.31 | 74.28 | 74.83 | 2,401,623 | -0.06(-0.09%) |
Oct 31, 2022 | 74.26 | 74.95 | 73.94 | 74.89 | 2,739,784 | +0.34(+0.46%) |
Oct 28, 2022 | 73.60 | 74.60 | 73.53 | 74.55 | 2,253,062 | +1.13(+1.53%) |
Oct 27, 2022 | 73.53 | 73.86 | 73.27 | 73.42 | 2,015,770 | -0.06(-0.09%) |
Oct 26, 2022 | 72.81 | 73.74 | 72.81 | 73.49 | 2,202,023 | +1.02(+1.40%) |
Oct 25, 2022 | 72.14 | 72.47 | 71.85 | 72.47 | 2,662,488 | +0.74(+1.03%) |
Oct 24, 2022 | 71.59 | 72.19 | 71.35 | 71.73 | 2,795,969 | +0.56(+0.79%) |
Oct 21, 2022 | 69.76 | 71.32 | 69.68 | 71.17 | 1,997,795 | +1.43(+2.05%) |
Oct 20, 2022 | 70.04 | 70.44 | 69.58 | 69.74 | 2,351,678 | -0.89(-1.25%) |
Oct 19, 2022 | 71.16 | 71.21 | 70.24 | 70.63 | 1,882,881 | -0.90(-1.26%) |
Oct 18, 2022 | 71.92 | 71.96 | 71.23 | 71.53 | 2,300,822 | +0.20(+0.28%) |
Oct 17, 2022 | 71.40 | 71.57 | 71.14 | 71.33 | 2,298,256 | +1.57(+2.25%) |
Oct 14, 2022 | 70.28 | 70.85 | 69.50 | 69.76 | 2,816,848 | -0.41(-0.58%) |
Oct 13, 2022 | 68.57 | 70.50 | 68.53 | 70.16 | 2,680,613 | +0.65(+0.93%) |
Oct 12, 2022 | 69.98 | 70.32 | 69.51 | 69.52 | 2,326,658 | -0.51(-0.73%) |
Oct 11, 2022 | 69.93 | 70.73 | 69.76 | 70.03 | 2,730,399 | +0.29(+0.41%) |
Oct 10, 2022 | 69.68 | 69.99 | 69.47 | 69.74 | 2,153,372 | -0.09(-0.13%) |
Oct 07, 2022 | 70.30 | 70.37 | 69.56 | 69.83 | 1,644,136 | -0.36(-0.51%) |
Oct 06, 2022 | 70.40 | 70.67 | 69.79 | 70.19 | 2,622,870 | -1.23(-1.72%) |
Oct 05, 2022 | 71.72 | 71.92 | 71.23 | 71.42 | 4,794,304 | -0.79(-1.10%) |
Oct 04, 2022 | 71.74 | 72.49 | 71.58 | 72.21 | 2,900,183 | +1.44(+2.03%) |