Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.00 | 79.35 | 78.06 | 79.00 | 5,114,249 | -0.57(-0.72%) |
Dec 29, 2022 | 78.41 | 79.74 | 78.18 | 79.57 | 5,639,725 | +1.70(+2.19%) |
Dec 28, 2022 | 79.38 | 79.75 | 77.75 | 77.87 | 5,406,689 | -1.35(-1.70%) |
Dec 27, 2022 | 79.22 | 79.47 | 78.52 | 79.22 | 4,136,598 | -0.03(-0.04%) |
Dec 23, 2022 | 78.31 | 79.27 | 77.96 | 79.25 | 3,695,597 | +0.70(+0.89%) |
Dec 22, 2022 | 78.22 | 78.60 | 77.09 | 78.55 | 6,911,465 | -0.33(-0.42%) |
Dec 21, 2022 | 78.73 | 79.73 | 78.62 | 78.88 | 7,519,476 | +0.67(+0.86%) |
Dec 20, 2022 | 78.04 | 78.66 | 77.31 | 78.21 | 7,003,950 | -0.20(-0.25%) |
Dec 19, 2022 | 79.33 | 79.33 | 77.93 | 78.41 | 3,997,562 | -1.01(-1.27%) |
Dec 16, 2022 | 80.67 | 80.67 | 78.54 | 79.42 | 8,646,887 | -2.11(-2.58%) |
Dec 15, 2022 | 81.70 | 82.28 | 81.07 | 81.52 | 5,639,549 | -1.10(-1.34%) |
Dec 14, 2022 | 83.14 | 84.16 | 82.21 | 82.63 | 6,938,957 | -0.57(-0.68%) |
Dec 13, 2022 | 83.94 | 84.50 | 82.24 | 83.20 | 7,268,251 | +1.51(+1.85%) |
Dec 12, 2022 | 81.25 | 81.69 | 80.33 | 81.68 | 5,416,164 | +0.62(+0.77%) |
Dec 09, 2022 | 80.95 | 81.84 | 80.77 | 81.06 | 4,841,576 | -0.15(-0.19%) |
Dec 08, 2022 | 80.90 | 81.95 | 80.75 | 81.21 | 4,229,373 | +0.57(+0.70%) |
Dec 07, 2022 | 80.32 | 81.50 | 80.16 | 80.65 | 6,571,971 | +0.16(+0.20%) |
Dec 06, 2022 | 81.42 | 81.46 | 80.14 | 80.48 | 5,586,991 | -0.76(-0.94%) |
Dec 05, 2022 | 82.52 | 82.52 | 81.07 | 81.25 | 6,335,442 | -1.51(-1.83%) |
Dec 02, 2022 | 82.02 | 83.18 | 81.68 | 82.76 | 4,186,476 | -0.25(-0.30%) |
Dec 01, 2022 | 83.79 | 84.41 | 82.33 | 83.01 | 5,335,338 | -0.18(-0.22%) |
Nov 30, 2022 | 81.14 | 83.24 | 80.53 | 83.19 | 7,491,340 | +1.86(+2.29%) |
Nov 29, 2022 | 80.07 | 81.43 | 79.81 | 81.33 | 6,390,774 | +1.32(+1.65%) |
Nov 28, 2022 | 81.74 | 82.13 | 79.81 | 80.00 | 4,269,969 | -2.20(-2.68%) |
Nov 25, 2022 | 81.76 | 82.22 | 81.76 | 82.20 | 1,613,731 | +0.52(+0.64%) |
Nov 23, 2022 | 81.51 | 82.08 | 81.02 | 81.68 | 4,684,155 | +0.07(+0.08%) |
Nov 22, 2022 | 81.52 | 81.72 | 80.99 | 81.62 | 3,721,553 | +0.44(+0.55%) |
Nov 21, 2022 | 80.47 | 81.25 | 80.22 | 81.17 | 3,712,450 | +0.42(+0.53%) |
Nov 18, 2022 | 80.69 | 81.07 | 79.94 | 80.75 | 4,080,816 | +1.01(+1.27%) |
Nov 17, 2022 | 79.29 | 79.91 | 78.95 | 79.74 | 4,726,030 | -0.55(-0.68%) |
Nov 16, 2022 | 80.82 | 81.13 | 80.10 | 80.29 | 4,508,875 | -0.74(-0.91%) |
Nov 15, 2022 | 81.22 | 81.59 | 80.16 | 81.02 | 5,595,024 | +0.87(+1.08%) |
Nov 14, 2022 | 81.70 | 81.81 | 80.10 | 80.15 | 6,546,459 | -2.00(-2.44%) |
Nov 11, 2022 | 82.19 | 83.01 | 81.84 | 82.16 | 6,301,501 | -0.01(-0.01%) |
Nov 10, 2022 | 79.33 | 82.33 | 79.29 | 82.17 | 8,804,032 | +5.60(+7.31%) |
Nov 09, 2022 | 77.17 | 78.02 | 76.37 | 76.57 | 5,834,452 | -0.79(-1.03%) |
Nov 08, 2022 | 77.33 | 78.18 | 76.87 | 77.36 | 5,906,617 | +0.24(+0.31%) |
Nov 07, 2022 | 77.53 | 77.96 | 76.60 | 77.12 | 5,872,262 | +0.00(+0.00%) |
Nov 04, 2022 | 76.69 | 77.64 | 75.65 | 77.12 | 5,998,184 | +1.04(+1.37%) |
Nov 03, 2022 | 75.49 | 76.66 | 74.64 | 76.08 | 5,539,573 | -0.10(-0.14%) |
Nov 02, 2022 | 77.85 | 76.04 | 76.19 | 7,670,444 | -2.15(-2.75%) | |
Nov 01, 2022 | 79.22 | 79.46 | 78.16 | 78.34 | 5,030,662 | -0.03(-0.04%) |
Oct 31, 2022 | 77.73 | 78.79 | 77.52 | 78.37 | 5,413,452 | -0.09(-0.11%) |
Oct 28, 2022 | 76.45 | 78.65 | 76.23 | 78.45 | 4,925,114 | +1.69(+2.20%) |
Oct 27, 2022 | 77.08 | 77.65 | 76.52 | 76.76 | 5,547,650 | +0.11(+0.15%) |
Oct 26, 2022 | 76.62 | 77.36 | 76.13 | 76.65 | 6,085,591 | -0.05(-0.06%) |
Oct 25, 2022 | 74.05 | 76.84 | 74.05 | 76.70 | 6,159,898 | +2.90(+3.93%) |
Oct 24, 2022 | 74.41 | 74.71 | 73.26 | 73.80 | 5,207,527 | -0.01(-0.01%) |
Oct 21, 2022 | 73.49 | 73.85 | 72.29 | 73.81 | 6,416,906 | +0.58(+0.79%) |
Oct 20, 2022 | 73.59 | 74.41 | 73.02 | 73.23 | 5,251,373 | -0.32(-0.44%) |
Oct 19, 2022 | 74.70 | 74.94 | 73.10 | 73.55 | 6,832,218 | -1.88(-2.49%) |
Oct 18, 2022 | 75.85 | 76.49 | 74.73 | 75.43 | 5,939,083 | +0.81(+1.09%) |
Oct 17, 2022 | 73.24 | 74.90 | 73.18 | 74.62 | 6,166,740 | +2.71(+3.77%) |
Oct 14, 2022 | 74.31 | 74.87 | 71.81 | 71.91 | 7,751,660 | -1.83(-2.48%) |
Oct 13, 2022 | 70.97 | 74.10 | 70.51 | 73.74 | 9,064,182 | +1.32(+1.83%) |
Oct 12, 2022 | 73.19 | 73.19 | 71.97 | 72.42 | 7,024,921 | -0.76(-1.05%) |
Oct 11, 2022 | 72.40 | 73.68 | 71.55 | 73.18 | 7,612,750 | +0.74(+1.02%) |
Oct 10, 2022 | 73.24 | 73.86 | 72.33 | 72.45 | 6,935,444 | -0.69(-0.94%) |
Oct 07, 2022 | 74.23 | 74.65 | 72.65 | 73.14 | 7,320,466 | -1.80(-2.41%) |
Oct 06, 2022 | 76.87 | 77.18 | 74.78 | 74.94 | 8,281,032 | -2.14(-2.78%) |
Oct 05, 2022 | 77.56 | 77.68 | 75.81 | 77.08 | 6,902,880 | -1.54(-1.96%) |
Oct 04, 2022 | 77.96 | 79.21 | 77.85 | 78.62 | 6,818,162 | +1.56(+2.02%) |