Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.99 | 81.33 | 79.96 | 80.87 | 4,764,020 | -0.67(-0.82%) |
Dec 29, 2022 | 80.42 | 81.73 | 80.14 | 81.55 | 4,064,097 | +1.78(+2.23%) |
Dec 28, 2022 | 81.38 | 81.71 | 79.70 | 79.77 | 3,888,135 | -1.37(-1.69%) |
Dec 27, 2022 | 81.23 | 81.42 | 80.44 | 81.14 | 3,943,157 | -0.06(-0.07%) |
Dec 23, 2022 | 80.50 | 81.22 | 79.94 | 81.20 | 3,080,285 | +0.69(+0.86%) |
Dec 22, 2022 | 80.15 | 80.58 | 79.03 | 80.51 | 5,511,257 | -0.33(-0.40%) |
Dec 21, 2022 | 80.58 | 81.67 | 80.50 | 80.83 | 5,034,375 | +0.83(+1.03%) |
Dec 20, 2022 | 79.87 | 80.50 | 79.11 | 80.01 | 4,926,055 | -0.22(-0.28%) |
Dec 19, 2022 | 80.93 | 81.15 | 79.75 | 80.23 | 4,954,235 | -0.96(-1.18%) |
Dec 16, 2022 | 82.53 | 82.53 | 80.35 | 81.19 | 8,228,231 | -2.10(-2.53%) |
Dec 15, 2022 | 83.36 | 84.13 | 82.88 | 83.29 | 8,420,053 | -1.21(-1.43%) |
Dec 14, 2022 | 85.08 | 86.06 | 84.10 | 84.50 | 8,756,251 | -0.58(-0.68%) |
Dec 13, 2022 | 86.21 | 86.41 | 84.15 | 85.08 | 11,348,345 | +1.56(+1.87%) |
Dec 12, 2022 | 83.11 | 83.56 | 82.19 | 83.52 | 5,896,704 | +0.61(+0.73%) |
Dec 09, 2022 | 82.84 | 83.69 | 82.59 | 82.91 | 5,383,012 | -0.10(-0.13%) |
Dec 08, 2022 | 82.83 | 83.72 | 82.53 | 83.02 | 5,558,425 | +0.63(+0.76%) |
Dec 07, 2022 | 81.98 | 83.24 | 81.94 | 82.39 | 5,856,535 | +0.16(+0.20%) |
Dec 06, 2022 | 83.24 | 83.24 | 81.87 | 82.23 | 7,676,882 | -0.78(-0.94%) |
Dec 05, 2022 | 83.94 | 84.14 | 82.83 | 83.01 | 11,093,840 | -1.51(-1.79%) |
Dec 02, 2022 | 83.69 | 84.93 | 83.42 | 84.52 | 5,630,415 | -0.27(-0.31%) |
Dec 01, 2022 | 85.72 | 86.13 | 84.09 | 84.79 | 8,793,854 | -0.10(-0.12%) |
Nov 30, 2022 | 82.79 | 84.94 | 82.23 | 84.89 | 7,786,819 | +1.88(+2.26%) |
Nov 29, 2022 | 81.78 | 83.06 | 81.52 | 83.02 | 4,290,411 | +1.36(+1.67%) |
Nov 28, 2022 | 83.50 | 83.85 | 81.50 | 81.65 | 4,894,441 | -2.31(-2.76%) |
Nov 25, 2022 | 83.75 | 83.98 | 83.47 | 83.97 | 2,564,846 | +0.55(+0.66%) |
Nov 23, 2022 | 83.22 | 83.81 | 82.76 | 83.42 | 3,430,772 | +0.11(+0.14%) |
Nov 22, 2022 | 83.20 | 83.37 | 82.70 | 83.30 | 3,469,225 | +0.42(+0.51%) |
Nov 21, 2022 | 82.13 | 82.99 | 81.93 | 82.88 | 5,136,265 | +0.45(+0.54%) |
Nov 18, 2022 | 82.68 | 82.72 | 81.54 | 82.43 | 5,065,911 | +1.01(+1.24%) |
Nov 17, 2022 | 81.04 | 81.61 | 80.69 | 81.43 | 4,694,639 | -0.66(-0.80%) |
Nov 16, 2022 | 82.57 | 82.88 | 81.84 | 82.08 | 6,909,612 | -0.75(-0.91%) |
Nov 15, 2022 | 83.02 | 83.32 | 81.85 | 82.83 | 6,654,266 | +0.94(+1.15%) |
Nov 14, 2022 | 83.48 | 83.60 | 81.81 | 81.89 | 6,531,108 | -1.92(-2.29%) |
Nov 11, 2022 | 84.19 | 84.84 | 83.65 | 83.81 | 9,932,178 | -0.20(-0.24%) |
Nov 10, 2022 | 81.24 | 84.19 | 81.06 | 84.01 | 11,058,097 | +5.70(+7.28%) |
Nov 09, 2022 | 78.92 | 79.77 | 78.14 | 78.31 | 5,713,419 | -0.78(-0.99%) |
Nov 08, 2022 | 78.91 | 79.87 | 78.54 | 79.09 | 6,968,823 | +0.36(+0.46%) |
Nov 07, 2022 | 79.14 | 79.53 | 78.23 | 78.73 | 6,229,994 | +0.05(+0.06%) |
Nov 04, 2022 | 78.48 | 79.15 | 77.16 | 78.68 | 7,384,926 | +1.08(+1.39%) |
Nov 03, 2022 | 77.05 | 78.23 | 76.17 | 77.61 | 7,418,561 | -0.06(-0.07%) |
Nov 02, 2022 | 79.37 | 77.55 | 77.67 | 9,630,821 | -2.14(-2.68%) | |
Nov 01, 2022 | 80.80 | 81.04 | 79.64 | 79.81 | 5,807,950 | -0.15(-0.19%) |
Oct 31, 2022 | 79.32 | 80.38 | 79.09 | 79.96 | 6,983,713 | -0.10(-0.12%) |
Oct 28, 2022 | 77.84 | 80.26 | 77.72 | 80.05 | 6,460,469 | +1.74(+2.22%) |
Oct 27, 2022 | 78.52 | 79.19 | 78.01 | 78.31 | 6,592,858 | +0.14(+0.18%) |
Oct 26, 2022 | 78.10 | 78.86 | 77.63 | 78.17 | 8,947,120 | +0.15(+0.20%) |
Oct 25, 2022 | 75.32 | 78.16 | 75.22 | 78.02 | 8,493,185 | +2.99(+3.98%) |
Oct 24, 2022 | 75.70 | 76.01 | 74.49 | 75.03 | 4,940,493 | -0.06(-0.08%) |
Oct 21, 2022 | 74.72 | 75.12 | 73.53 | 75.08 | 9,829,086 | +0.51(+0.69%) |
Oct 20, 2022 | 75.02 | 75.79 | 74.39 | 74.57 | 6,560,363 | -0.35(-0.47%) |
Oct 19, 2022 | 76.16 | 76.31 | 74.51 | 74.92 | 6,935,864 | -1.91(-2.49%) |
Oct 18, 2022 | 77.31 | 77.92 | 76.16 | 76.84 | 8,205,457 | +0.86(+1.13%) |
Oct 17, 2022 | 74.65 | 76.30 | 74.56 | 75.98 | 8,275,294 | +2.70(+3.69%) |
Oct 14, 2022 | 76.20 | 76.33 | 73.24 | 73.28 | 10,499,604 | -1.92(-2.56%) |
Oct 13, 2022 | 72.34 | 75.59 | 72.03 | 75.20 | 11,094,688 | +1.21(+1.63%) |
Oct 12, 2022 | 74.80 | 74.81 | 73.53 | 73.99 | 7,437,220 | -0.85(-1.13%) |
Oct 11, 2022 | 74.03 | 75.34 | 73.15 | 74.84 | 8,789,847 | +0.82(+1.11%) |
Oct 10, 2022 | 75.02 | 75.56 | 73.92 | 74.02 | 6,974,962 | -0.84(-1.12%) |
Oct 07, 2022 | 76.04 | 76.37 | 74.37 | 74.86 | 10,983,109 | -1.80(-2.35%) |
Oct 06, 2022 | 78.79 | 79.01 | 76.54 | 76.66 | 11,635,493 | -2.23(-2.82%) |
Oct 05, 2022 | 79.48 | 79.54 | 77.62 | 78.88 | 9,076,305 | -1.61(-2.00%) |
Oct 04, 2022 | 79.78 | 81.11 | 79.73 | 80.49 | 9,295,527 | +1.53(+1.94%) |