Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.39 | 80.45 | 78.97 | 80.05 | 4,456,104 | -0.46(-0.57%) |
Dec 29, 2022 | 80.18 | 81.09 | 79.95 | 80.51 | 3,528,058 | +0.88(+1.11%) |
Dec 28, 2022 | 80.63 | 80.95 | 79.45 | 79.63 | 3,705,700 | -0.80(-1.00%) |
Dec 27, 2022 | 80.53 | 80.70 | 79.93 | 80.43 | 4,937,169 | -0.16(-0.20%) |
Dec 23, 2022 | 79.48 | 80.69 | 79.48 | 80.60 | 3,399,037 | +0.79(+1.00%) |
Dec 22, 2022 | 80.95 | 80.95 | 78.67 | 79.80 | 4,690,117 | -1.25(-1.55%) |
Dec 21, 2022 | 80.29 | 81.34 | 80.10 | 81.06 | 5,593,365 | +1.08(+1.35%) |
Dec 20, 2022 | 79.86 | 80.47 | 79.23 | 79.97 | 5,025,273 | +0.00(+0.00%) |
Dec 19, 2022 | 80.41 | 80.70 | 79.44 | 79.97 | 5,932,333 | -0.59(-0.74%) |
Dec 16, 2022 | 81.01 | 81.25 | 79.73 | 80.57 | 17,701,020 | -1.60(-1.95%) |
Dec 15, 2022 | 83.21 | 83.21 | 81.85 | 82.17 | 6,771,761 | -1.19(-1.42%) |
Dec 14, 2022 | 83.75 | 84.85 | 82.67 | 83.35 | 6,382,583 | -0.10(-0.11%) |
Dec 13, 2022 | 84.26 | 84.62 | 82.35 | 83.45 | 7,496,793 | +0.57(+0.69%) |
Dec 12, 2022 | 81.51 | 82.92 | 81.20 | 82.88 | 5,586,236 | +1.95(+2.41%) |
Dec 09, 2022 | 81.93 | 82.31 | 80.84 | 80.92 | 4,658,059 | -1.20(-1.46%) |
Dec 08, 2022 | 81.65 | 82.73 | 81.30 | 82.12 | 4,502,948 | +0.45(+0.55%) |
Dec 07, 2022 | 81.54 | 82.68 | 81.02 | 81.67 | 5,335,325 | +0.11(+0.13%) |
Dec 06, 2022 | 81.31 | 81.63 | 80.15 | 81.56 | 5,250,654 | +0.03(+0.04%) |
Dec 05, 2022 | 81.39 | 82.37 | 81.17 | 81.53 | 5,791,621 | -0.05(-0.06%) |
Dec 02, 2022 | 80.18 | 81.59 | 79.86 | 81.58 | 6,628,361 | +0.35(+0.44%) |
Dec 01, 2022 | 81.77 | 82.32 | 80.42 | 81.23 | 6,089,252 | +0.12(+0.15%) |
Nov 30, 2022 | 78.60 | 81.30 | 78.58 | 81.10 | 10,169,885 | +2.12(+2.68%) |
Nov 29, 2022 | 79.39 | 79.60 | 78.49 | 78.99 | 5,637,608 | -1.19(-1.48%) |
Nov 28, 2022 | 80.75 | 81.40 | 79.80 | 80.18 | 6,760,222 | -1.54(-1.89%) |
Nov 25, 2022 | 81.65 | 82.16 | 81.52 | 81.72 | 3,786,036 | +0.40(+0.49%) |
Nov 23, 2022 | 79.99 | 81.39 | 79.90 | 81.31 | 4,457,934 | +1.18(+1.48%) |
Nov 22, 2022 | 80.08 | 80.89 | 79.76 | 80.13 | 4,309,300 | +0.49(+0.61%) |
Nov 21, 2022 | 78.71 | 79.79 | 78.71 | 79.65 | 6,921,143 | +0.38(+0.48%) |
Nov 18, 2022 | 79.32 | 79.83 | 78.67 | 79.27 | 6,995,658 | +0.81(+1.03%) |
Nov 17, 2022 | 79.32 | 79.41 | 78.00 | 78.46 | 8,747,677 | -1.88(-2.34%) |
Nov 16, 2022 | 79.13 | 80.74 | 79.13 | 80.33 | 8,863,804 | +1.34(+1.70%) |
Nov 15, 2022 | 78.62 | 79.86 | 78.16 | 78.99 | 5,872,645 | +1.19(+1.53%) |
Nov 14, 2022 | 79.16 | 79.82 | 77.75 | 77.80 | 8,336,244 | -1.57(-1.98%) |
Nov 11, 2022 | 79.33 | 79.88 | 78.11 | 79.37 | 6,015,373 | +0.10(+0.13%) |
Nov 10, 2022 | 77.46 | 79.81 | 76.17 | 79.27 | 9,778,046 | +4.76(+6.39%) |
Nov 09, 2022 | 74.88 | 75.37 | 74.31 | 74.50 | 5,186,108 | -0.07(-0.09%) |
Nov 08, 2022 | 74.00 | 75.40 | 73.51 | 74.57 | 5,790,729 | +0.93(+1.27%) |
Nov 07, 2022 | 75.01 | 75.38 | 72.68 | 73.63 | 7,356,469 | -1.44(-1.92%) |
Nov 04, 2022 | 74.88 | 75.43 | 73.75 | 75.07 | 8,144,186 | +0.59(+0.79%) |
Nov 03, 2022 | 73.11 | 75.44 | 72.75 | 74.48 | 7,263,894 | +0.86(+1.16%) |
Nov 02, 2022 | 74.03 | 73.63 | 7,472,370 | -0.41(-0.55%) | ||
Nov 01, 2022 | 74.49 | 74.49 | 73.52 | 74.03 | 5,678,830 | +0.20(+0.27%) |
Oct 31, 2022 | 74.74 | 75.52 | 73.13 | 73.83 | 8,692,736 | -1.46(-1.94%) |
Oct 28, 2022 | 73.12 | 75.55 | 73.02 | 75.29 | 9,576,257 | +3.39(+4.72%) |
Oct 27, 2022 | 72.45 | 73.29 | 71.89 | 71.90 | 7,518,485 | -0.12(-0.17%) |
Oct 26, 2022 | 72.27 | 72.91 | 71.74 | 72.02 | 6,557,357 | -0.25(-0.34%) |
Oct 25, 2022 | 70.26 | 72.49 | 70.12 | 72.27 | 9,674,372 | +2.46(+3.52%) |
Oct 24, 2022 | 69.06 | 70.20 | 68.56 | 69.81 | 10,506,799 | +1.55(+2.27%) |
Oct 21, 2022 | 67.72 | 69.55 | 66.98 | 68.26 | 11,720,596 | +0.96(+1.43%) |
Oct 20, 2022 | 69.89 | 70.00 | 66.51 | 67.30 | 13,667,925 | -2.86(-4.07%) |
Oct 19, 2022 | 70.73 | 70.95 | 69.09 | 70.16 | 9,005,510 | -1.35(-1.89%) |
Oct 18, 2022 | 71.98 | 72.35 | 70.61 | 71.51 | 7,345,957 | +1.34(+1.91%) |
Oct 17, 2022 | 69.36 | 70.90 | 69.31 | 70.17 | 8,200,055 | +1.79(+2.62%) |
Oct 14, 2022 | 70.30 | 71.30 | 68.06 | 68.38 | 9,169,363 | -1.26(-1.81%) |
Oct 13, 2022 | 68.20 | 70.09 | 67.06 | 69.63 | 14,323,002 | +0.32(+0.47%) |
Oct 12, 2022 | 72.22 | 72.75 | 69.19 | 69.31 | 10,197,529 | -3.12(-4.31%) |
Oct 11, 2022 | 72.64 | 73.29 | 71.66 | 72.43 | 9,597,020 | -0.68(-0.93%) |
Oct 10, 2022 | 73.39 | 74.01 | 72.79 | 73.11 | 6,421,733 | +0.01(+0.01%) |
Oct 07, 2022 | 74.84 | 74.93 | 72.59 | 73.10 | 8,100,471 | -2.08(-2.76%) |
Oct 06, 2022 | 77.77 | 77.86 | 75.12 | 75.18 | 8,790,186 | -2.72(-3.50%) |
Oct 05, 2022 | 77.88 | 78.58 | 76.71 | 77.90 | 5,740,144 | -1.00(-1.27%) |
Oct 04, 2022 | 78.10 | 78.97 | 77.70 | 78.90 | 8,600,424 | +1.55(+2.01%) |