Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 81.50 | 81.84 | 80.47 | 81.39 | 4,734,006 | -0.68(-0.82%) |
Dec 29, 2022 | 80.93 | 82.25 | 80.65 | 82.06 | 4,038,493 | +1.79(+2.23%) |
Dec 28, 2022 | 81.90 | 82.23 | 80.21 | 80.27 | 3,863,640 | -1.38(-1.69%) |
Dec 27, 2022 | 81.74 | 81.93 | 80.95 | 81.66 | 3,918,315 | -0.06(-0.07%) |
Dec 23, 2022 | 81.01 | 81.73 | 80.45 | 81.71 | 3,060,879 | +0.70(+0.86%) |
Dec 22, 2022 | 80.66 | 81.09 | 79.53 | 81.02 | 5,476,536 | -0.33(-0.40%) |
Dec 21, 2022 | 81.09 | 82.19 | 81.01 | 81.35 | 5,002,658 | +0.83(+1.03%) |
Dec 20, 2022 | 80.38 | 81.01 | 79.61 | 80.52 | 4,895,021 | -0.22(-0.28%) |
Dec 19, 2022 | 81.44 | 81.67 | 80.26 | 80.74 | 4,923,024 | -0.97(-1.18%) |
Dec 16, 2022 | 83.06 | 83.06 | 80.86 | 81.70 | 8,176,393 | -2.12(-2.53%) |
Dec 15, 2022 | 83.89 | 84.66 | 83.40 | 83.82 | 8,367,006 | -1.22(-1.43%) |
Dec 14, 2022 | 85.62 | 86.61 | 84.63 | 85.04 | 8,701,086 | -0.58(-0.68%) |
Dec 13, 2022 | 86.76 | 86.96 | 84.68 | 85.62 | 11,276,850 | +1.57(+1.87%) |
Dec 12, 2022 | 83.64 | 84.09 | 82.71 | 84.05 | 5,859,555 | +0.61(+0.73%) |
Dec 09, 2022 | 83.37 | 84.22 | 83.11 | 83.44 | 5,349,099 | -0.11(-0.13%) |
Dec 08, 2022 | 83.36 | 84.25 | 83.05 | 83.54 | 5,523,407 | +0.63(+0.76%) |
Dec 07, 2022 | 82.50 | 83.77 | 82.46 | 82.91 | 5,819,639 | +0.16(+0.20%) |
Dec 06, 2022 | 83.77 | 83.77 | 82.39 | 82.75 | 7,628,518 | -0.79(-0.94%) |
Dec 05, 2022 | 84.47 | 84.67 | 83.36 | 83.53 | 11,023,949 | -1.52(-1.79%) |
Dec 02, 2022 | 84.22 | 85.47 | 83.95 | 85.06 | 5,594,943 | -0.27(-0.31%) |
Dec 01, 2022 | 86.26 | 86.67 | 84.62 | 85.32 | 8,738,453 | -0.11(-0.12%) |
Nov 30, 2022 | 83.31 | 85.48 | 82.75 | 85.43 | 7,737,762 | +1.89(+2.26%) |
Nov 29, 2022 | 82.30 | 83.59 | 82.04 | 83.54 | 4,263,381 | +1.37(+1.67%) |
Nov 28, 2022 | 84.03 | 84.38 | 82.02 | 82.17 | 4,863,606 | -2.33(-2.76%) |
Nov 25, 2022 | 84.28 | 84.51 | 84.00 | 84.50 | 2,548,688 | +0.56(+0.66%) |
Nov 23, 2022 | 83.74 | 84.34 | 83.28 | 83.94 | 3,409,158 | +0.11(+0.14%) |
Nov 22, 2022 | 83.72 | 83.90 | 83.23 | 83.83 | 3,447,369 | +0.42(+0.51%) |
Nov 21, 2022 | 82.65 | 83.51 | 82.45 | 83.41 | 5,103,907 | +0.45(+0.54%) |
Nov 18, 2022 | 83.21 | 83.24 | 82.06 | 82.96 | 5,033,996 | +1.02(+1.24%) |
Nov 17, 2022 | 81.55 | 82.13 | 81.20 | 81.94 | 4,665,062 | -0.66(-0.80%) |
Nov 16, 2022 | 83.09 | 83.41 | 82.36 | 82.60 | 6,866,081 | -0.76(-0.91%) |
Nov 15, 2022 | 83.55 | 83.85 | 82.37 | 83.36 | 6,612,344 | +0.95(+1.15%) |
Nov 14, 2022 | 84.01 | 84.13 | 82.33 | 82.41 | 6,489,962 | -1.94(-2.29%) |
Nov 11, 2022 | 84.72 | 85.38 | 84.18 | 84.35 | 9,869,605 | -0.20(-0.24%) |
Nov 10, 2022 | 81.76 | 84.72 | 81.58 | 84.55 | 10,988,431 | +5.74(+7.28%) |
Nov 09, 2022 | 79.42 | 80.27 | 78.63 | 78.81 | 5,677,425 | -0.79(-0.99%) |
Nov 08, 2022 | 79.41 | 80.38 | 79.04 | 79.59 | 6,924,920 | +0.36(+0.46%) |
Nov 07, 2022 | 79.64 | 80.04 | 78.72 | 79.23 | 6,190,745 | +0.05(+0.06%) |
Nov 04, 2022 | 78.98 | 79.65 | 77.65 | 79.18 | 7,338,401 | +1.08(+1.39%) |
Nov 03, 2022 | 77.53 | 78.73 | 76.65 | 78.10 | 7,371,825 | -0.06(-0.07%) |
Nov 02, 2022 | 79.87 | 78.04 | 78.16 | 9,570,146 | -2.16(-2.68%) | |
Nov 01, 2022 | 81.31 | 81.56 | 80.14 | 80.31 | 5,771,360 | -0.15(-0.19%) |
Oct 31, 2022 | 79.82 | 80.89 | 79.59 | 80.47 | 6,939,716 | -0.10(-0.12%) |
Oct 28, 2022 | 78.33 | 80.77 | 78.21 | 80.56 | 6,419,768 | +1.75(+2.22%) |
Oct 27, 2022 | 79.02 | 79.69 | 78.50 | 78.81 | 6,551,323 | +0.14(+0.18%) |
Oct 26, 2022 | 78.60 | 79.36 | 78.12 | 78.67 | 8,890,753 | +0.15(+0.20%) |
Oct 25, 2022 | 75.80 | 78.66 | 75.70 | 78.51 | 8,439,678 | +3.01(+3.98%) |
Oct 24, 2022 | 76.18 | 76.49 | 74.96 | 75.50 | 4,909,368 | -0.06(-0.08%) |
Oct 21, 2022 | 75.20 | 75.60 | 74.00 | 75.56 | 9,767,163 | +0.52(+0.69%) |
Oct 20, 2022 | 75.49 | 76.27 | 74.86 | 75.04 | 6,519,033 | -0.35(-0.47%) |
Oct 19, 2022 | 76.64 | 76.80 | 74.99 | 75.40 | 6,892,168 | -1.93(-2.49%) |
Oct 18, 2022 | 77.80 | 78.42 | 76.64 | 77.32 | 8,153,762 | +0.86(+1.13%) |
Oct 17, 2022 | 75.12 | 76.79 | 75.03 | 76.46 | 8,223,160 | +2.72(+3.69%) |
Oct 14, 2022 | 76.68 | 76.82 | 73.70 | 73.74 | 10,433,456 | -1.94(-2.56%) |
Oct 13, 2022 | 72.80 | 76.07 | 72.49 | 75.68 | 11,024,791 | +1.22(+1.63%) |
Oct 12, 2022 | 75.27 | 75.28 | 74.00 | 74.46 | 7,390,365 | -0.85(-1.13%) |
Oct 11, 2022 | 74.50 | 75.82 | 73.62 | 75.31 | 8,734,471 | +0.82(+1.11%) |
Oct 10, 2022 | 75.49 | 76.04 | 74.39 | 74.49 | 6,931,020 | -0.84(-1.12%) |
Oct 07, 2022 | 76.52 | 76.85 | 74.84 | 75.33 | 10,913,916 | -1.81(-2.35%) |
Oct 06, 2022 | 79.29 | 79.51 | 77.02 | 77.14 | 11,562,190 | -2.24(-2.82%) |
Oct 05, 2022 | 79.99 | 80.04 | 78.11 | 79.38 | 9,019,125 | -1.62(-2.00%) |
Oct 04, 2022 | 80.28 | 81.63 | 80.24 | 81.00 | 9,236,965 | +1.54(+1.94%) |