Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 81.54 | 83.11 | 80.86 | 82.98 | 10,353,556 | +0.73(+0.89%) |
Dec 29, 2022 | 79.36 | 83.19 | 78.95 | 82.25 | 12,644,984 | +3.44(+4.36%) |
Dec 28, 2022 | 78.59 | 79.84 | 78.09 | 78.81 | 10,232,893 | +0.29(+0.37%) |
Dec 27, 2022 | 80.62 | 80.96 | 78.44 | 78.52 | 8,814,684 | -2.34(-2.89%) |
Dec 23, 2022 | 82.68 | 83.00 | 80.26 | 80.86 | 6,956,076 | -1.94(-2.34%) |
Dec 22, 2022 | 81.80 | 82.84 | 80.77 | 82.80 | 6,875,986 | +0.24(+0.29%) |
Dec 21, 2022 | 81.21 | 83.38 | 80.38 | 82.56 | 10,903,933 | +1.80(+2.23%) |
Dec 20, 2022 | 78.90 | 81.11 | 78.75 | 80.76 | 6,839,097 | +1.48(+1.87%) |
Dec 19, 2022 | 82.01 | 82.23 | 78.79 | 79.28 | 9,269,315 | -1.66(-2.05%) |
Dec 16, 2022 | 80.11 | 81.28 | 79.30 | 80.94 | 9,166,814 | +0.27(+0.33%) |
Dec 15, 2022 | 82.01 | 82.53 | 80.41 | 80.67 | 7,663,518 | -2.40(-2.89%) |
Dec 14, 2022 | 82.76 | 84.16 | 81.94 | 83.07 | 9,442,256 | +0.27(+0.33%) |
Dec 13, 2022 | 83.60 | 83.98 | 81.21 | 82.80 | 9,378,412 | +1.29(+1.58%) |
Dec 12, 2022 | 79.34 | 81.64 | 78.83 | 81.51 | 7,908,152 | +2.00(+2.51%) |
Dec 09, 2022 | 81.11 | 81.34 | 79.51 | 79.51 | 7,942,314 | -2.05(-2.51%) |
Dec 08, 2022 | 81.75 | 82.29 | 80.17 | 81.56 | 6,414,087 | +0.49(+0.60%) |
Dec 07, 2022 | 81.03 | 81.76 | 80.37 | 81.07 | 7,212,956 | +0.50(+0.62%) |
Dec 06, 2022 | 82.06 | 82.36 | 80.16 | 80.57 | 9,199,195 | -2.29(-2.76%) |
Dec 05, 2022 | 85.37 | 85.48 | 81.97 | 82.86 | 9,021,984 | -2.78(-3.25%) |
Dec 02, 2022 | 81.98 | 85.82 | 81.90 | 85.64 | 10,973,635 | +2.57(+3.09%) |
Dec 01, 2022 | 83.52 | 84.05 | 82.33 | 83.07 | 9,122,614 | -0.53(-0.63%) |
Nov 30, 2022 | 80.99 | 83.76 | 80.29 | 83.60 | 12,832,214 | +3.64(+4.55%) |
Nov 29, 2022 | 79.83 | 80.79 | 79.34 | 79.96 | 6,768,542 | +0.33(+0.41%) |
Nov 28, 2022 | 80.70 | 81.83 | 79.25 | 79.63 | 7,279,300 | -1.41(-1.74%) |
Nov 25, 2022 | 80.97 | 81.36 | 80.01 | 81.04 | 2,701,704 | +0.06(+0.07%) |
Nov 23, 2022 | 80.98 | 82.10 | 80.36 | 80.98 | 7,290,991 | +0.03(+0.04%) |
Nov 22, 2022 | 80.50 | 81.08 | 78.64 | 80.95 | 7,880,854 | +1.10(+1.38%) |
Nov 21, 2022 | 80.71 | 80.98 | 79.52 | 79.85 | 5,146,222 | -1.14(-1.41%) |
Nov 18, 2022 | 81.71 | 82.03 | 80.41 | 80.99 | 7,247,785 | +0.47(+0.58%) |
Nov 17, 2022 | 80.35 | 81.17 | 79.40 | 80.52 | 10,607,363 | -0.95(-1.17%) |
Nov 16, 2022 | 83.64 | 84.12 | 81.31 | 81.47 | 10,409,987 | -2.36(-2.81%) |
Nov 15, 2022 | 85.90 | 86.48 | 82.75 | 83.83 | 13,951,399 | -0.22(-0.26%) |
Nov 14, 2022 | 84.50 | 86.02 | 83.84 | 84.05 | 11,361,712 | -0.69(-0.81%) |
Nov 11, 2022 | 83.03 | 85.65 | 82.47 | 84.74 | 14,703,142 | +1.64(+1.97%) |
Nov 10, 2022 | 80.75 | 83.50 | 80.06 | 83.10 | 21,042,836 | +5.92(+7.67%) |
Nov 09, 2022 | 79.33 | 79.69 | 77.10 | 77.19 | 11,777,863 | -2.66(-3.33%) |
Nov 08, 2022 | 79.72 | 81.25 | 78.86 | 79.84 | 10,740,322 | +0.74(+0.94%) |
Nov 07, 2022 | 80.07 | 80.59 | 78.78 | 79.10 | 9,306,136 | -0.84(-1.05%) |
Nov 04, 2022 | 81.73 | 81.98 | 78.03 | 79.94 | 13,886,508 | -0.67(-0.83%) |
Nov 03, 2022 | 80.12 | 82.31 | 79.44 | 80.61 | 10,139,813 | -0.55(-0.68%) |
Nov 02, 2022 | 82.74 | 81.09 | 81.16 | 12,940,718 | -1.64(-1.98%) | |
Nov 01, 2022 | 82.98 | 84.14 | 82.45 | 82.80 | 9,902,460 | +0.67(+0.82%) |
Oct 31, 2022 | 83.34 | 83.86 | 81.83 | 82.13 | 10,766,650 | -1.61(-1.92%) |
Oct 28, 2022 | 81.32 | 83.90 | 80.45 | 83.74 | 10,390,727 | +2.85(+3.52%) |
Oct 27, 2022 | 82.82 | 83.30 | 80.56 | 80.89 | 8,452,972 | -1.01(-1.23%) |
Oct 26, 2022 | 80.85 | 84.22 | 80.58 | 81.90 | 12,482,983 | +1.34(+1.66%) |
Oct 25, 2022 | 78.76 | 81.31 | 78.75 | 80.56 | 10,362,321 | +2.10(+2.68%) |
Oct 24, 2022 | 79.21 | 79.46 | 76.65 | 78.47 | 7,861,135 | -0.36(-0.46%) |
Oct 21, 2022 | 77.22 | 78.97 | 76.06 | 78.82 | 9,277,165 | +2.12(+2.76%) |
Oct 20, 2022 | 77.04 | 78.94 | 76.40 | 76.71 | 9,263,512 | -0.39(-0.51%) |
Oct 19, 2022 | 80.13 | 80.48 | 76.53 | 77.10 | 13,570,211 | -3.97(-4.90%) |
Oct 18, 2022 | 82.51 | 82.94 | 80.33 | 81.06 | 11,297,266 | +0.38(+0.47%) |
Oct 17, 2022 | 79.42 | 81.08 | 78.66 | 80.68 | 9,481,594 | +2.88(+3.70%) |
Oct 14, 2022 | 81.03 | 81.94 | 77.71 | 77.81 | 9,683,309 | -2.25(-2.81%) |
Oct 13, 2022 | 76.60 | 80.37 | 76.32 | 80.05 | 12,424,641 | +1.37(+1.74%) |
Oct 12, 2022 | 78.48 | 79.08 | 76.82 | 78.68 | 7,620,366 | +0.43(+0.55%) |
Oct 11, 2022 | 77.43 | 80.19 | 76.25 | 78.25 | 11,870,573 | +0.62(+0.80%) |
Oct 10, 2022 | 78.93 | 79.04 | 77.07 | 77.64 | 10,522,847 | -1.45(-1.83%) |
Oct 07, 2022 | 81.65 | 81.77 | 78.93 | 79.08 | 9,283,309 | -3.57(-4.32%) |
Oct 06, 2022 | 82.17 | 83.49 | 81.64 | 82.65 | 8,022,983 | +0.00(+0.00%) |
Oct 05, 2022 | 81.92 | 83.22 | 80.28 | 82.65 | 8,982,990 | -0.33(-0.40%) |
Oct 04, 2022 | 81.45 | 83.04 | 81.29 | 82.98 | 11,928,885 | +3.02(+3.78%) |