Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.92 | 80.99 | 79.50 | 80.59 | 4,426,429 | -0.46(-0.57%) |
Dec 29, 2022 | 80.71 | 81.64 | 80.48 | 81.05 | 3,504,564 | +0.89(+1.11%) |
Dec 28, 2022 | 81.17 | 81.49 | 79.98 | 80.16 | 3,681,022 | -0.81(-1.00%) |
Dec 27, 2022 | 81.07 | 81.24 | 80.46 | 80.97 | 4,904,290 | -0.16(-0.20%) |
Dec 23, 2022 | 80.01 | 81.23 | 80.01 | 81.14 | 3,376,401 | +0.80(+1.00%) |
Dec 22, 2022 | 81.49 | 81.49 | 79.20 | 80.34 | 4,658,884 | -1.26(-1.55%) |
Dec 21, 2022 | 80.83 | 81.89 | 80.64 | 81.60 | 5,556,116 | +1.09(+1.35%) |
Dec 20, 2022 | 80.39 | 81.01 | 79.77 | 80.51 | 4,991,808 | +0.00(+0.00%) |
Dec 19, 2022 | 80.95 | 81.24 | 79.97 | 80.51 | 5,892,827 | -0.60(-0.74%) |
Dec 16, 2022 | 81.55 | 81.80 | 80.27 | 81.11 | 17,583,142 | -1.61(-1.95%) |
Dec 15, 2022 | 83.77 | 83.77 | 82.40 | 82.72 | 6,726,665 | -1.20(-1.42%) |
Dec 14, 2022 | 84.31 | 85.42 | 83.23 | 83.91 | 6,340,079 | -0.10(-0.11%) |
Dec 13, 2022 | 84.83 | 85.19 | 82.90 | 84.01 | 7,446,869 | +0.58(+0.69%) |
Dec 12, 2022 | 82.05 | 83.48 | 81.74 | 83.43 | 5,549,035 | +1.97(+2.41%) |
Dec 09, 2022 | 82.48 | 82.86 | 81.38 | 81.46 | 4,627,039 | -1.20(-1.46%) |
Dec 08, 2022 | 82.20 | 83.29 | 81.84 | 82.67 | 4,472,961 | +0.45(+0.55%) |
Dec 07, 2022 | 82.09 | 83.24 | 81.56 | 82.22 | 5,299,794 | +0.11(+0.13%) |
Dec 06, 2022 | 81.85 | 82.18 | 80.69 | 82.11 | 5,215,687 | +0.03(+0.04%) |
Dec 05, 2022 | 81.94 | 82.92 | 81.72 | 82.08 | 5,753,052 | -0.05(-0.06%) |
Dec 02, 2022 | 80.71 | 82.14 | 80.39 | 82.13 | 6,584,220 | +0.36(+0.44%) |
Dec 01, 2022 | 82.32 | 82.87 | 80.96 | 81.77 | 6,048,701 | +0.13(+0.15%) |
Nov 30, 2022 | 79.13 | 81.84 | 79.10 | 81.65 | 10,102,159 | +2.13(+2.68%) |
Nov 29, 2022 | 79.92 | 80.13 | 79.02 | 79.52 | 5,600,065 | -1.20(-1.48%) |
Nov 28, 2022 | 81.29 | 81.95 | 80.34 | 80.71 | 6,715,203 | -1.55(-1.89%) |
Nov 25, 2022 | 82.20 | 82.71 | 82.06 | 82.26 | 3,760,823 | +0.40(+0.49%) |
Nov 23, 2022 | 80.53 | 81.94 | 80.43 | 81.86 | 4,428,246 | +1.19(+1.48%) |
Nov 22, 2022 | 80.62 | 81.44 | 80.29 | 80.67 | 4,280,602 | +0.49(+0.61%) |
Nov 21, 2022 | 79.24 | 80.32 | 79.24 | 80.18 | 6,875,053 | +0.38(+0.48%) |
Nov 18, 2022 | 79.85 | 80.36 | 79.19 | 79.80 | 6,949,072 | +0.82(+1.03%) |
Nov 17, 2022 | 79.85 | 79.94 | 78.52 | 78.98 | 8,689,423 | -1.89(-2.34%) |
Nov 16, 2022 | 79.66 | 81.28 | 79.66 | 80.87 | 8,804,777 | +1.35(+1.70%) |
Nov 15, 2022 | 79.14 | 80.39 | 78.68 | 79.52 | 5,833,537 | +1.20(+1.53%) |
Nov 14, 2022 | 79.69 | 80.35 | 78.27 | 78.32 | 8,280,730 | -1.58(-1.98%) |
Nov 11, 2022 | 79.86 | 80.42 | 78.63 | 79.90 | 5,975,315 | +0.11(+0.13%) |
Nov 10, 2022 | 77.98 | 80.34 | 76.68 | 79.80 | 9,712,931 | +4.80(+6.39%) |
Nov 09, 2022 | 75.38 | 75.87 | 74.80 | 75.00 | 5,151,572 | -0.07(-0.09%) |
Nov 08, 2022 | 74.49 | 75.90 | 74.00 | 75.07 | 5,752,166 | +0.94(+1.27%) |
Nov 07, 2022 | 75.51 | 75.88 | 73.17 | 74.13 | 7,307,479 | -1.45(-1.92%) |
Nov 04, 2022 | 75.38 | 75.94 | 74.25 | 75.58 | 8,089,951 | +0.59(+0.79%) |
Nov 03, 2022 | 73.60 | 75.94 | 73.24 | 74.98 | 7,215,522 | +0.86(+1.16%) |
Nov 02, 2022 | 74.52 | 74.12 | 7,422,609 | -0.41(-0.55%) | ||
Nov 01, 2022 | 74.99 | 74.99 | 74.01 | 74.53 | 5,641,012 | +0.20(+0.27%) |
Oct 31, 2022 | 75.24 | 76.03 | 73.62 | 74.33 | 8,634,848 | -1.47(-1.94%) |
Oct 28, 2022 | 73.61 | 76.06 | 73.51 | 75.80 | 9,512,485 | +3.41(+4.72%) |
Oct 27, 2022 | 72.94 | 73.78 | 72.37 | 72.38 | 7,468,417 | -0.12(-0.17%) |
Oct 26, 2022 | 72.76 | 73.40 | 72.22 | 72.51 | 6,513,689 | -0.25(-0.34%) |
Oct 25, 2022 | 70.73 | 72.98 | 70.59 | 72.76 | 9,609,947 | +2.47(+3.52%) |
Oct 24, 2022 | 69.52 | 70.68 | 69.02 | 70.28 | 10,436,830 | +1.56(+2.27%) |
Oct 21, 2022 | 68.17 | 70.01 | 67.42 | 68.72 | 11,642,544 | +0.97(+1.43%) |
Oct 20, 2022 | 70.36 | 70.47 | 66.95 | 67.75 | 13,576,906 | -2.88(-4.07%) |
Oct 19, 2022 | 71.20 | 71.42 | 69.55 | 70.63 | 8,945,539 | -1.36(-1.89%) |
Oct 18, 2022 | 72.46 | 72.83 | 71.08 | 71.99 | 7,297,038 | +1.35(+1.91%) |
Oct 17, 2022 | 69.82 | 71.38 | 69.77 | 70.64 | 8,145,448 | +1.80(+2.62%) |
Oct 14, 2022 | 70.77 | 71.78 | 68.52 | 68.83 | 9,108,301 | -1.27(-1.81%) |
Oct 13, 2022 | 68.66 | 70.56 | 67.51 | 70.10 | 14,227,620 | +0.33(+0.47%) |
Oct 12, 2022 | 72.71 | 73.24 | 69.65 | 69.77 | 10,129,620 | -3.15(-4.31%) |
Oct 11, 2022 | 73.13 | 73.78 | 72.14 | 72.92 | 9,533,110 | -0.68(-0.93%) |
Oct 10, 2022 | 73.88 | 74.50 | 73.27 | 73.60 | 6,378,969 | +0.01(+0.01%) |
Oct 07, 2022 | 75.35 | 75.43 | 73.07 | 73.59 | 8,046,527 | -2.09(-2.76%) |
Oct 06, 2022 | 78.29 | 78.39 | 75.62 | 75.68 | 8,731,649 | -2.74(-3.50%) |
Oct 05, 2022 | 78.41 | 79.11 | 77.23 | 78.42 | 5,701,918 | -1.01(-1.27%) |
Oct 04, 2022 | 78.63 | 79.50 | 78.22 | 79.43 | 8,543,151 | +1.56(+2.01%) |