Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.00 | 80.49 | 79.51 | 80.31 | 4,716,801 | -0.21(-0.26%) |
Dec 29, 2022 | 80.26 | 80.85 | 79.88 | 80.52 | 3,664,584 | +0.74(+0.92%) |
Dec 28, 2022 | 80.26 | 80.49 | 79.41 | 79.78 | 3,932,245 | -0.57(-0.71%) |
Dec 27, 2022 | 81.58 | 81.58 | 80.24 | 80.35 | 9,617,549 | -0.99(-1.22%) |
Dec 23, 2022 | 81.55 | 81.79 | 80.62 | 81.34 | 3,510,436 | -0.25(-0.30%) |
Dec 22, 2022 | 81.79 | 81.79 | 80.08 | 81.59 | 5,965,468 | -0.47(-0.58%) |
Dec 21, 2022 | 81.63 | 82.95 | 81.57 | 82.06 | 5,740,226 | +1.62(+2.01%) |
Dec 20, 2022 | 81.16 | 81.67 | 80.42 | 80.44 | 5,507,643 | -0.37(-0.46%) |
Dec 19, 2022 | 81.94 | 82.22 | 80.25 | 80.81 | 5,428,511 | -1.24(-1.51%) |
Dec 16, 2022 | 81.74 | 82.06 | 81.08 | 82.05 | 18,273,960 | -0.88(-1.06%) |
Dec 15, 2022 | 84.21 | 84.25 | 82.11 | 82.93 | 9,310,743 | -2.56(-2.99%) |
Dec 14, 2022 | 87.39 | 87.55 | 84.89 | 85.49 | 8,155,556 | -2.09(-2.38%) |
Dec 13, 2022 | 88.47 | 89.89 | 86.97 | 87.58 | 10,938,861 | +1.50(+1.74%) |
Dec 12, 2022 | 84.08 | 86.27 | 83.39 | 86.08 | 7,935,596 | +1.56(+1.84%) |
Dec 09, 2022 | 83.77 | 84.79 | 83.48 | 84.52 | 6,868,628 | +0.74(+0.88%) |
Dec 08, 2022 | 82.83 | 83.87 | 82.18 | 83.78 | 6,500,053 | +1.33(+1.62%) |
Dec 07, 2022 | 82.01 | 83.16 | 81.91 | 82.45 | 7,481,005 | -0.22(-0.26%) |
Dec 06, 2022 | 84.66 | 84.79 | 81.63 | 82.66 | 11,035,458 | -2.17(-2.56%) |
Dec 05, 2022 | 86.42 | 86.64 | 84.15 | 84.84 | 8,756,796 | -2.16(-2.49%) |
Dec 02, 2022 | 86.77 | 87.53 | 86.44 | 87.00 | 5,502,717 | -0.85(-0.97%) |
Dec 01, 2022 | 87.91 | 88.31 | 86.94 | 87.85 | 7,738,903 | -0.07(-0.08%) |
Nov 30, 2022 | 86.23 | 88.09 | 84.20 | 87.92 | 11,317,839 | +1.88(+2.18%) |
Nov 29, 2022 | 84.68 | 86.41 | 84.64 | 86.04 | 5,669,961 | +1.12(+1.32%) |
Nov 28, 2022 | 85.21 | 86.06 | 84.73 | 84.91 | 6,507,988 | -0.96(-1.12%) |
Nov 25, 2022 | 84.69 | 86.04 | 84.52 | 85.88 | 2,618,295 | +0.93(+1.09%) |
Nov 23, 2022 | 84.75 | 85.44 | 84.71 | 84.95 | 5,252,168 | +0.25(+0.29%) |
Nov 22, 2022 | 84.63 | 85.20 | 84.36 | 84.71 | 4,027,080 | +0.56(+0.66%) |
Nov 21, 2022 | 84.13 | 84.71 | 83.67 | 84.15 | 4,940,649 | -0.11(-0.13%) |
Nov 18, 2022 | 85.27 | 85.37 | 83.69 | 84.26 | 5,770,227 | +0.24(+0.28%) |
Nov 17, 2022 | 83.78 | 84.19 | 82.66 | 84.03 | 5,258,543 | -0.82(-0.97%) |
Nov 16, 2022 | 85.46 | 85.46 | 84.13 | 84.85 | 4,622,510 | -0.64(-0.75%) |
Nov 15, 2022 | 86.03 | 86.77 | 84.41 | 85.49 | 7,765,771 | +0.65(+0.77%) |
Nov 14, 2022 | 85.27 | 86.30 | 84.81 | 84.84 | 5,159,007 | -0.92(-1.07%) |
Nov 11, 2022 | 84.07 | 86.61 | 84.07 | 85.75 | 9,653,575 | +1.87(+2.23%) |
Nov 10, 2022 | 81.89 | 84.05 | 81.73 | 83.88 | 10,640,827 | +5.05(+6.41%) |
Nov 09, 2022 | 80.18 | 80.61 | 78.58 | 78.83 | 5,500,816 | -1.73(-2.15%) |
Nov 08, 2022 | 80.87 | 81.46 | 79.83 | 80.56 | 5,134,631 | -0.27(-0.34%) |
Nov 07, 2022 | 80.79 | 81.36 | 80.40 | 80.83 | 4,868,131 | +0.68(+0.85%) |
Nov 04, 2022 | 80.44 | 81.00 | 79.35 | 80.15 | 7,336,186 | +1.16(+1.47%) |
Nov 03, 2022 | 78.46 | 79.94 | 77.98 | 78.99 | 6,824,926 | -0.71(-0.89%) |
Nov 02, 2022 | 78.83 | 79.70 | 11,548,072 | +0.61(+0.78%) | ||
Nov 01, 2022 | 78.64 | 79.32 | 78.39 | 79.08 | 8,675,813 | +1.46(+1.89%) |
Oct 31, 2022 | 77.24 | 78.74 | 77.17 | 77.62 | 9,620,069 | -0.05(-0.06%) |
Oct 28, 2022 | 75.83 | 77.74 | 75.11 | 77.67 | 8,274,243 | +2.18(+2.88%) |
Oct 27, 2022 | 76.72 | 77.17 | 75.41 | 75.49 | 6,909,958 | -0.21(-0.27%) |
Oct 26, 2022 | 75.41 | 76.76 | 75.39 | 75.70 | 8,271,049 | +0.37(+0.50%) |
Oct 25, 2022 | 73.54 | 75.47 | 73.54 | 75.32 | 8,736,202 | +1.01(+1.36%) |
Oct 24, 2022 | 74.41 | 75.87 | 73.51 | 74.31 | 8,703,988 | +0.20(+0.26%) |
Oct 21, 2022 | 71.67 | 74.41 | 71.31 | 74.12 | 8,710,326 | +2.45(+3.42%) |
Oct 20, 2022 | 72.63 | 73.48 | 71.23 | 71.66 | 8,164,303 | -0.97(-1.34%) |
Oct 19, 2022 | 74.05 | 74.46 | 72.38 | 72.64 | 7,940,392 | -1.68(-2.27%) |
Oct 18, 2022 | 74.66 | 75.40 | 73.33 | 74.32 | 10,440,480 | +2.15(+2.98%) |
Oct 17, 2022 | 71.86 | 73.20 | 71.41 | 72.17 | 12,196,075 | +1.72(+2.44%) |
Oct 14, 2022 | 72.25 | 73.97 | 70.01 | 70.45 | 14,604,801 | -3.76(-5.07%) |
Oct 13, 2022 | 70.15 | 74.53 | 69.86 | 74.21 | 12,617,958 | +2.54(+3.55%) |
Oct 12, 2022 | 72.03 | 72.79 | 71.41 | 71.66 | 6,848,439 | -0.37(-0.52%) |
Oct 11, 2022 | 72.90 | 73.36 | 71.61 | 72.04 | 6,703,154 | -1.32(-1.80%) |
Oct 10, 2022 | 74.32 | 74.59 | 72.81 | 73.36 | 5,791,198 | -0.49(-0.66%) |
Oct 07, 2022 | 75.50 | 75.58 | 73.32 | 73.84 | 7,675,563 | -2.23(-2.93%) |
Oct 06, 2022 | 77.13 | 77.83 | 75.90 | 76.07 | 6,877,728 | -1.68(-2.17%) |
Oct 05, 2022 | 76.74 | 78.20 | 76.14 | 77.75 | 6,366,163 | -0.80(-1.02%) |
Oct 04, 2022 | 76.90 | 79.28 | 76.53 | 78.56 | 8,416,897 | +3.36(+4.47%) |