Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 78.96 | 79.10 | 78.69 | 78.85 | 2,645,185 | -0.39(-0.49%) |
Dec 29, 2022 | 79.20 | 79.35 | 78.88 | 79.24 | 4,647,302 | +0.61(+0.77%) |
Dec 28, 2022 | 79.08 | 79.34 | 78.56 | 78.64 | 6,246,820 | -0.29(-0.37%) |
Dec 27, 2022 | 79.29 | 79.31 | 78.89 | 78.93 | 2,530,271 | -0.48(-0.60%) |
Dec 23, 2022 | 79.59 | 79.68 | 79.21 | 79.40 | 2,433,208 | -0.43(-0.54%) |
Dec 22, 2022 | 80.20 | 80.20 | 79.62 | 79.83 | 4,851,694 | -0.41(-0.51%) |
Dec 21, 2022 | 79.93 | 80.33 | 79.83 | 80.24 | 7,154,003 | +1.03(+1.31%) |
Dec 20, 2022 | 79.17 | 79.45 | 79.00 | 79.21 | 5,876,177 | -0.40(-0.50%) |
Dec 19, 2022 | 79.90 | 79.96 | 79.55 | 79.61 | 5,746,745 | -0.44(-0.55%) |
Dec 16, 2022 | 80.13 | 80.23 | 79.77 | 80.04 | 6,076,087 | -0.42(-0.52%) |
Dec 15, 2022 | 80.81 | 80.81 | 80.24 | 80.46 | 6,548,209 | -0.43(-0.53%) |
Dec 14, 2022 | 80.95 | 81.30 | 80.06 | 80.89 | 6,857,399 | -0.12(-0.15%) |
Dec 13, 2022 | 82.06 | 82.07 | 80.86 | 81.01 | 11,665,175 | +0.77(+0.96%) |
Dec 12, 2022 | 80.37 | 80.44 | 80.01 | 80.24 | 5,603,722 | +0.30(+0.37%) |
Dec 09, 2022 | 80.19 | 80.53 | 79.95 | 79.95 | 6,881,728 | -0.56(-0.69%) |
Dec 08, 2022 | 80.65 | 80.94 | 80.35 | 80.50 | 6,103,316 | -0.15(-0.18%) |
Dec 07, 2022 | 79.98 | 80.67 | 79.97 | 80.65 | 7,163,237 | +1.15(+1.45%) |
Dec 06, 2022 | 79.82 | 79.88 | 79.27 | 79.50 | 7,010,297 | -0.44(-0.55%) |
Dec 05, 2022 | 80.52 | 80.71 | 79.82 | 79.94 | 7,467,732 | -1.24(-1.53%) |
Dec 02, 2022 | 80.33 | 81.19 | 80.14 | 81.18 | 6,058,536 | -0.34(-0.42%) |
Dec 01, 2022 | 80.34 | 81.58 | 80.18 | 81.52 | 14,754,356 | +1.59(+1.99%) |
Nov 30, 2022 | 79.04 | 80.07 | 78.88 | 79.94 | 6,142,975 | +0.90(+1.14%) |
Nov 29, 2022 | 78.92 | 79.17 | 78.71 | 79.04 | 5,105,304 | +0.36(+0.46%) |
Nov 28, 2022 | 78.99 | 79.20 | 78.60 | 78.68 | 5,895,327 | -0.31(-0.40%) |
Nov 25, 2022 | 78.58 | 79.01 | 78.58 | 78.99 | 1,861,846 | +0.36(+0.46%) |
Nov 23, 2022 | 78.32 | 78.77 | 78.21 | 78.63 | 3,185,800 | +0.51(+0.65%) |
Nov 22, 2022 | 77.62 | 78.13 | 77.60 | 78.12 | 6,251,969 | +0.80(+1.04%) |
Nov 21, 2022 | 77.62 | 77.68 | 77.16 | 77.32 | 5,004,280 | +0.01(+0.01%) |
Nov 18, 2022 | 77.62 | 77.71 | 76.99 | 77.31 | 4,747,485 | +0.00(+0.00%) |
Nov 17, 2022 | 77.13 | 77.55 | 77.03 | 77.31 | 7,198,313 | -0.70(-0.90%) |
Nov 16, 2022 | 77.94 | 78.14 | 77.74 | 78.01 | 10,875,500 | +0.00(+0.00%) |
Nov 15, 2022 | 77.65 | 78.07 | 76.80 | 78.01 | 21,178,694 | +1.44(+1.88%) |
Nov 14, 2022 | 76.71 | 77.00 | 76.51 | 76.57 | 10,386,073 | -0.66(-0.85%) |
Nov 11, 2022 | 77.36 | 77.50 | 76.76 | 77.23 | 7,090,985 | -0.02(-0.02%) |
Nov 10, 2022 | 76.05 | 77.30 | 75.92 | 77.25 | 16,199,497 | +3.39(+4.60%) |
Nov 09, 2022 | 74.61 | 75.18 | 73.52 | 73.85 | 12,692,322 | -1.01(-1.35%) |
Nov 08, 2022 | 74.50 | 75.20 | 74.39 | 74.86 | 5,853,588 | +0.52(+0.70%) |
Nov 07, 2022 | 74.60 | 74.60 | 74.08 | 74.34 | 5,063,512 | -0.03(-0.04%) |
Nov 04, 2022 | 73.87 | 74.49 | 73.66 | 74.37 | 11,082,159 | +1.17(+1.60%) |
Nov 03, 2022 | 72.62 | 73.37 | 72.36 | 73.19 | 10,140,368 | -0.26(-0.35%) |
Nov 02, 2022 | 74.02 | 73.33 | 73.45 | 9,434,229 | -0.56(-0.76%) | |
Nov 01, 2022 | 73.71 | 74.06 | 73.31 | 74.02 | 12,107,449 | +1.40(+1.93%) |
Oct 31, 2022 | 73.32 | 73.32 | 72.47 | 72.62 | 37,679,648 | -1.14(-1.55%) |
Oct 28, 2022 | 73.46 | 73.97 | 73.42 | 73.76 | 5,190,683 | +0.18(+0.25%) |
Oct 27, 2022 | 73.40 | 73.90 | 73.25 | 73.58 | 7,492,434 | +0.17(+0.23%) |
Oct 26, 2022 | 72.95 | 73.83 | 72.95 | 73.41 | 7,628,791 | +0.48(+0.66%) |
Oct 25, 2022 | 72.09 | 73.00 | 72.01 | 72.93 | 10,096,090 | +1.24(+1.73%) |
Oct 24, 2022 | 71.46 | 72.03 | 71.11 | 71.69 | 8,024,543 | -0.05(-0.06%) |
Oct 21, 2022 | 70.86 | 71.78 | 70.27 | 71.74 | 11,722,189 | +0.78(+1.10%) |
Oct 20, 2022 | 71.20 | 71.87 | 70.73 | 70.95 | 7,134,918 | -0.73(-1.01%) |
Oct 19, 2022 | 71.87 | 72.16 | 71.55 | 71.68 | 9,392,894 | -1.09(-1.49%) |
Oct 18, 2022 | 72.38 | 72.83 | 71.96 | 72.77 | 9,854,451 | +0.76(+1.06%) |
Oct 17, 2022 | 72.25 | 72.66 | 71.92 | 72.00 | 7,974,561 | +0.40(+0.55%) |
Oct 14, 2022 | 72.77 | 72.77 | 71.55 | 71.61 | 8,751,412 | -0.53(-0.74%) |
Oct 13, 2022 | 71.17 | 72.61 | 70.95 | 72.14 | 9,996,084 | -0.22(-0.31%) |
Oct 12, 2022 | 72.62 | 72.63 | 72.15 | 72.36 | 7,341,157 | -0.26(-0.35%) |
Oct 11, 2022 | 72.61 | 73.04 | 72.25 | 72.62 | 10,513,140 | -0.06(-0.08%) |
Oct 10, 2022 | 73.11 | 73.11 | 72.21 | 72.67 | 2,605,150 | -0.21(-0.29%) |
Oct 07, 2022 | 73.31 | 73.47 | 72.71 | 72.89 | 6,559,864 | -0.99(-1.35%) |
Oct 06, 2022 | 74.29 | 74.51 | 73.72 | 73.88 | 9,200,043 | -0.29(-0.38%) |
Oct 05, 2022 | 74.40 | 74.45 | 73.79 | 74.17 | 11,980,644 | -1.07(-1.42%) |
Oct 04, 2022 | 75.17 | 75.41 | 74.87 | 75.23 | 10,693,264 | +1.39(+1.88%) |