Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 76.90 | 77.51 | 76.27 | 77.28 | 1,258,301 | -0.39(-0.50%) |
Dec 29, 2022 | 76.70 | 78.05 | 76.50 | 77.67 | 1,169,896 | +1.62(+2.13%) |
Dec 28, 2022 | 76.97 | 77.50 | 75.91 | 76.05 | 1,035,699 | -0.70(-0.91%) |
Dec 27, 2022 | 77.01 | 77.62 | 76.08 | 76.75 | 922,615 | -0.14(-0.18%) |
Dec 23, 2022 | 77.03 | 77.62 | 76.36 | 76.89 | 878,243 | -0.36(-0.47%) |
Dec 22, 2022 | 77.38 | 77.44 | 75.61 | 77.25 | 1,959,231 | -0.69(-0.89%) |
Dec 21, 2022 | 77.06 | 78.28 | 76.06 | 77.94 | 1,751,163 | +1.24(+1.62%) |
Dec 20, 2022 | 77.16 | 77.36 | 76.19 | 76.70 | 2,379,827 | -0.46(-0.60%) |
Dec 19, 2022 | 77.12 | 78.49 | 77.10 | 77.16 | 2,282,341 | -0.82(-1.05%) |
Dec 16, 2022 | 77.88 | 79.42 | 76.99 | 77.98 | 24,253,020 | +0.10(+0.13%) |
Dec 15, 2022 | 80.14 | 80.38 | 77.80 | 77.88 | 2,933,193 | -3.38(-4.16%) |
Dec 14, 2022 | 81.93 | 82.87 | 80.75 | 81.26 | 3,062,307 | -0.74(-0.90%) |
Dec 13, 2022 | 84.12 | 85.06 | 81.78 | 82.00 | 3,178,380 | +0.06(+0.07%) |
Dec 12, 2022 | 81.01 | 81.96 | 80.41 | 81.94 | 2,467,113 | +1.24(+1.54%) |
Dec 09, 2022 | 82.93 | 82.93 | 80.62 | 80.70 | 1,806,478 | -1.69(-2.05%) |
Dec 08, 2022 | 80.40 | 82.44 | 80.25 | 82.39 | 2,088,731 | +2.23(+2.78%) |
Dec 07, 2022 | 81.17 | 81.50 | 79.80 | 80.16 | 1,566,261 | -0.80(-0.99%) |
Dec 06, 2022 | 81.87 | 81.87 | 80.33 | 80.96 | 1,500,294 | -0.82(-1.00%) |
Dec 05, 2022 | 82.43 | 83.21 | 81.59 | 81.78 | 2,217,905 | -1.68(-2.01%) |
Dec 02, 2022 | 82.75 | 83.78 | 81.63 | 83.46 | 2,211,368 | +0.51(+0.61%) |
Dec 01, 2022 | 81.15 | 83.07 | 81.08 | 82.95 | 2,588,960 | +1.91(+2.36%) |
Nov 30, 2022 | 78.29 | 81.32 | 77.91 | 81.04 | 5,665,755 | +2.79(+3.57%) |
Nov 29, 2022 | 78.27 | 78.58 | 77.91 | 78.25 | 1,903,341 | -0.49(-0.62%) |
Nov 28, 2022 | 79.84 | 80.17 | 78.56 | 78.74 | 1,875,949 | -1.24(-1.55%) |
Nov 25, 2022 | 80.25 | 81.00 | 79.35 | 79.98 | 1,208,348 | -0.04(-0.05%) |
Nov 23, 2022 | 79.37 | 80.51 | 79.00 | 80.02 | 1,839,318 | +0.59(+0.74%) |
Nov 22, 2022 | 80.71 | 80.91 | 79.05 | 79.43 | 3,006,663 | -1.13(-1.40%) |
Nov 21, 2022 | 81.00 | 81.81 | 80.38 | 80.56 | 1,916,734 | -0.24(-0.30%) |
Nov 18, 2022 | 82.52 | 83.21 | 80.46 | 80.80 | 2,592,242 | +0.05(+0.06%) |
Nov 17, 2022 | 81.35 | 81.83 | 80.27 | 80.75 | 1,671,657 | -1.72(-2.09%) |
Nov 16, 2022 | 82.72 | 83.17 | 81.93 | 82.47 | 2,090,137 | -0.24(-0.29%) |
Nov 15, 2022 | 83.21 | 83.93 | 82.22 | 82.71 | 1,958,050 | +0.50(+0.61%) |
Nov 14, 2022 | 83.18 | 83.79 | 82.14 | 82.21 | 2,161,367 | -1.07(-1.28%) |
Nov 11, 2022 | 84.47 | 85.37 | 83.19 | 83.28 | 2,170,545 | -0.88(-1.05%) |
Nov 10, 2022 | 83.37 | 85.24 | 82.97 | 84.16 | 3,250,689 | +4.38(+5.49%) |
Nov 09, 2022 | 79.80 | 80.15 | 78.64 | 79.78 | 2,126,779 | -0.39(-0.49%) |
Nov 08, 2022 | 80.89 | 81.55 | 79.78 | 80.17 | 2,680,402 | -0.18(-0.22%) |
Nov 07, 2022 | 80.49 | 80.84 | 79.35 | 80.35 | 3,313,680 | +0.37(+0.46%) |
Nov 04, 2022 | 80.78 | 80.78 | 77.81 | 79.98 | 1,986,797 | +0.09(+0.11%) |
Nov 03, 2022 | 78.41 | 80.90 | 77.93 | 79.89 | 2,056,400 | +0.71(+0.90%) |
Nov 02, 2022 | 80.99 | 78.98 | 79.18 | 2,656,986 | -2.01(-2.48%) | |
Nov 01, 2022 | 83.70 | 83.70 | 81.00 | 81.19 | 2,414,699 | -1.53(-1.85%) |
Oct 31, 2022 | 82.23 | 83.44 | 80.92 | 82.72 | 3,113,042 | -0.16(-0.19%) |
Oct 28, 2022 | 82.00 | 83.38 | 81.75 | 82.88 | 2,207,545 | +1.26(+1.54%) |
Oct 27, 2022 | 80.52 | 82.07 | 80.16 | 81.62 | 3,646,392 | +1.58(+1.97%) |
Oct 26, 2022 | 78.77 | 81.53 | 77.75 | 80.04 | 5,832,742 | +5.54(+7.44%) |
Oct 25, 2022 | 71.65 | 74.64 | 71.50 | 74.50 | 2,888,847 | +3.11(+4.36%) |
Oct 24, 2022 | 72.78 | 72.78 | 70.86 | 71.39 | 2,697,188 | -0.41(-0.57%) |
Oct 21, 2022 | 70.45 | 72.31 | 69.42 | 71.80 | 2,316,175 | +1.23(+1.74%) |
Oct 20, 2022 | 72.16 | 72.68 | 70.50 | 70.57 | 1,694,206 | -1.72(-2.38%) |
Oct 19, 2022 | 72.73 | 72.86 | 71.62 | 72.29 | 1,449,405 | -1.06(-1.45%) |
Oct 18, 2022 | 73.80 | 74.40 | 72.62 | 73.35 | 1,689,149 | +1.27(+1.76%) |
Oct 17, 2022 | 71.21 | 72.47 | 71.07 | 72.08 | 1,470,538 | +1.78(+2.53%) |
Oct 14, 2022 | 72.70 | 72.80 | 70.16 | 70.30 | 1,809,657 | -1.37(-1.91%) |
Oct 13, 2022 | 69.30 | 72.27 | 68.86 | 71.67 | 3,069,551 | +0.22(+0.31%) |
Oct 12, 2022 | 72.42 | 72.55 | 71.43 | 71.45 | 2,335,369 | -0.92(-1.27%) |
Oct 11, 2022 | 72.20 | 73.84 | 71.36 | 72.37 | 2,073,484 | -0.34(-0.47%) |
Oct 10, 2022 | 73.50 | 73.52 | 71.81 | 72.71 | 1,434,576 | -0.76(-1.03%) |
Oct 07, 2022 | 74.15 | 74.67 | 73.15 | 73.47 | 1,779,445 | -1.74(-2.31%) |
Oct 06, 2022 | 73.82 | 75.82 | 73.72 | 75.21 | 2,035,634 | +0.81(+1.09%) |
Oct 05, 2022 | 73.56 | 74.97 | 72.55 | 74.40 | 2,068,906 | +0.63(+0.85%) |
Oct 04, 2022 | 73.33 | 74.48 | 73.01 | 73.77 | 2,893,325 | +1.78(+2.47%) |