Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 81.67 | 81.99 | 81.54 | 81.94 | 7,094,856 | +0.05(+0.07%) |
Dec 29, 2022 | 81.31 | 81.91 | 80.94 | 81.88 | 11,221,873 | +1.16(+1.43%) |
Dec 28, 2022 | 82.08 | 82.16 | 80.72 | 80.72 | 11,486,164 | -1.19(-1.46%) |
Dec 27, 2022 | 82.83 | 82.83 | 81.90 | 81.92 | 5,325,916 | -0.91(-1.10%) |
Dec 23, 2022 | 82.25 | 82.87 | 82.25 | 82.83 | 6,606,270 | +0.25(+0.31%) |
Dec 22, 2022 | 82.92 | 82.92 | 82.30 | 82.57 | 8,682,076 | -0.56(-0.67%) |
Dec 21, 2022 | 82.75 | 83.26 | 82.71 | 83.13 | 6,175,729 | +0.73(+0.88%) |
Dec 20, 2022 | 82.29 | 82.60 | 82.04 | 82.40 | 6,508,320 | -0.25(-0.31%) |
Dec 19, 2022 | 82.68 | 82.93 | 82.48 | 82.65 | 7,047,095 | -0.42(-0.51%) |
Dec 16, 2022 | 83.11 | 83.27 | 82.84 | 83.08 | 10,055,908 | -0.43(-0.51%) |
Dec 15, 2022 | 83.51 | 85.26 | 83.10 | 83.50 | 7,534,286 | -0.35(-0.42%) |
Dec 14, 2022 | 84.34 | 84.40 | 83.30 | 83.86 | 11,882,493 | -0.44(-0.53%) |
Dec 13, 2022 | 84.71 | 84.92 | 83.79 | 84.30 | 13,790,841 | +0.90(+1.08%) |
Dec 12, 2022 | 83.32 | 83.48 | 83.16 | 83.39 | 4,804,648 | +0.28(+0.34%) |
Dec 09, 2022 | 82.92 | 83.39 | 82.87 | 83.11 | 8,046,442 | +0.05(+0.05%) |
Dec 08, 2022 | 83.14 | 83.20 | 82.82 | 83.07 | 6,464,867 | +0.09(+0.11%) |
Dec 07, 2022 | 82.57 | 83.11 | 82.57 | 82.98 | 6,774,667 | +0.41(+0.49%) |
Dec 06, 2022 | 82.99 | 83.10 | 82.48 | 82.57 | 8,789,842 | -0.39(-0.47%) |
Dec 05, 2022 | 83.44 | 83.45 | 82.75 | 82.96 | 8,338,435 | -0.77(-0.92%) |
Dec 02, 2022 | 83.14 | 83.76 | 83.06 | 83.73 | 11,893,149 | +0.00(+0.00%) |
Dec 01, 2022 | 83.78 | 83.78 | 83.28 | 83.73 | 11,743,942 | +0.22(+0.27%) |
Nov 30, 2022 | 82.24 | 83.52 | 82.04 | 83.51 | 12,114,529 | +1.28(+1.55%) |
Nov 29, 2022 | 81.94 | 82.31 | 81.69 | 82.23 | 8,189,092 | +0.38(+0.46%) |
Nov 28, 2022 | 82.55 | 82.64 | 81.82 | 81.85 | 8,277,926 | -0.85(-1.03%) |
Nov 25, 2022 | 82.95 | 82.97 | 82.61 | 82.71 | 2,201,034 | -0.20(-0.24%) |
Nov 23, 2022 | 82.40 | 83.00 | 82.37 | 82.90 | 6,065,240 | +0.46(+0.56%) |
Nov 22, 2022 | 82.03 | 82.45 | 81.90 | 82.44 | 6,992,641 | +0.64(+0.78%) |
Nov 21, 2022 | 81.76 | 82.00 | 81.64 | 81.81 | 9,726,632 | -0.07(-0.09%) |
Nov 18, 2022 | 82.06 | 82.09 | 81.62 | 81.88 | 11,271,666 | +0.22(+0.26%) |
Nov 17, 2022 | 81.31 | 81.78 | 81.30 | 81.66 | 9,312,177 | -0.38(-0.46%) |
Nov 16, 2022 | 82.20 | 82.28 | 81.97 | 82.04 | 9,380,011 | -0.22(-0.27%) |
Nov 15, 2022 | 82.37 | 82.39 | 81.70 | 82.26 | 17,683,454 | +0.90(+1.11%) |
Nov 14, 2022 | 81.88 | 81.88 | 81.37 | 81.37 | 9,655,073 | -0.64(-0.78%) |
Nov 11, 2022 | 81.79 | 82.26 | 81.43 | 82.00 | 6,701,913 | +0.29(+0.35%) |
Nov 10, 2022 | 81.42 | 81.76 | 80.89 | 81.72 | 20,670,698 | +2.47(+3.12%) |
Nov 09, 2022 | 80.11 | 80.14 | 79.09 | 79.24 | 12,681,622 | -0.95(-1.19%) |
Nov 08, 2022 | 80.36 | 80.55 | 80.03 | 80.20 | 11,982,364 | -0.16(-0.20%) |
Nov 07, 2022 | 80.49 | 80.64 | 80.12 | 80.36 | 6,817,906 | +0.00(+0.00%) |
Nov 04, 2022 | 80.37 | 80.72 | 79.82 | 80.36 | 12,522,380 | +0.49(+0.61%) |
Nov 03, 2022 | 79.36 | 80.08 | 79.21 | 79.87 | 13,127,205 | -0.48(-0.59%) |
Nov 02, 2022 | 81.05 | 80.30 | 80.35 | 15,521,214 | -0.76(-0.93%) | |
Nov 01, 2022 | 81.47 | 81.52 | 80.65 | 81.10 | 13,506,354 | +0.51(+0.64%) |
Oct 31, 2022 | 81.33 | 81.44 | 80.55 | 80.59 | 13,553,931 | -1.24(-1.52%) |
Oct 28, 2022 | 81.62 | 81.99 | 81.36 | 81.83 | 38,683,900 | +0.62(+0.76%) |
Oct 27, 2022 | 80.83 | 81.41 | 80.52 | 81.22 | 17,023,484 | +0.65(+0.81%) |
Oct 26, 2022 | 80.17 | 80.89 | 80.08 | 80.56 | 11,076,508 | +0.20(+0.25%) |
Oct 25, 2022 | 79.86 | 80.38 | 79.80 | 80.37 | 10,656,159 | +0.71(+0.89%) |
Oct 24, 2022 | 79.61 | 79.80 | 79.19 | 79.66 | 8,211,748 | +0.21(+0.27%) |
Oct 21, 2022 | 78.68 | 79.69 | 78.57 | 79.45 | 11,669,975 | +0.59(+0.75%) |
Oct 20, 2022 | 79.50 | 79.90 | 78.75 | 78.85 | 9,296,901 | -0.48(-0.61%) |
Oct 19, 2022 | 79.62 | 79.78 | 79.06 | 79.34 | 6,144,085 | -0.71(-0.88%) |
Oct 18, 2022 | 80.30 | 80.53 | 79.72 | 80.04 | 11,006,710 | +0.56(+0.71%) |
Oct 17, 2022 | 79.28 | 79.72 | 79.23 | 79.48 | 8,192,934 | +0.96(+1.22%) |
Oct 14, 2022 | 79.24 | 79.47 | 78.35 | 78.52 | 8,348,886 | -0.29(-0.36%) |
Oct 13, 2022 | 77.49 | 78.98 | 77.22 | 78.81 | 8,187,010 | +0.15(+0.19%) |
Oct 12, 2022 | 78.66 | 78.90 | 78.47 | 78.66 | 6,549,804 | +0.15(+0.19%) |
Oct 11, 2022 | 78.38 | 79.09 | 78.27 | 78.51 | 11,321,622 | +0.24(+0.31%) |
Oct 10, 2022 | 79.19 | 79.27 | 77.88 | 78.26 | 5,379,678 | -1.00(-1.26%) |
Oct 07, 2022 | 79.84 | 79.95 | 79.25 | 79.27 | 7,067,361 | -0.90(-1.12%) |
Oct 06, 2022 | 80.41 | 80.67 | 80.10 | 80.16 | 7,278,873 | -0.26(-0.32%) |
Oct 05, 2022 | 79.96 | 80.62 | 79.74 | 80.42 | 6,385,105 | -0.28(-0.34%) |
Oct 04, 2022 | 79.95 | 80.72 | 79.90 | 80.70 | 8,438,740 | +1.70(+2.15%) |