Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.91 | 80.97 | 79.49 | 80.57 | 4,427,425 | -0.46(-0.57%) |
Dec 29, 2022 | 80.69 | 81.62 | 80.46 | 81.03 | 3,505,352 | +0.89(+1.11%) |
Dec 28, 2022 | 81.15 | 81.48 | 79.97 | 80.15 | 3,681,851 | -0.81(-1.00%) |
Dec 27, 2022 | 81.05 | 81.22 | 80.44 | 80.95 | 4,905,394 | -0.16(-0.20%) |
Dec 23, 2022 | 79.99 | 81.22 | 79.99 | 81.12 | 3,377,161 | +0.80(+1.00%) |
Dec 22, 2022 | 81.48 | 81.48 | 79.18 | 80.32 | 4,659,932 | -1.26(-1.55%) |
Dec 21, 2022 | 80.81 | 81.87 | 80.62 | 81.58 | 5,557,367 | +1.09(+1.35%) |
Dec 20, 2022 | 80.38 | 80.99 | 79.75 | 80.49 | 4,992,931 | +0.00(+0.00%) |
Dec 19, 2022 | 80.94 | 81.22 | 79.95 | 80.49 | 5,894,153 | -0.60(-0.74%) |
Dec 16, 2022 | 81.53 | 81.78 | 80.25 | 81.09 | 17,587,098 | -1.61(-1.95%) |
Dec 15, 2022 | 83.75 | 83.75 | 82.38 | 82.70 | 6,728,179 | -1.19(-1.42%) |
Dec 14, 2022 | 84.29 | 85.40 | 83.21 | 83.89 | 6,341,506 | -0.10(-0.11%) |
Dec 13, 2022 | 84.81 | 85.17 | 82.88 | 83.99 | 7,448,545 | +0.58(+0.69%) |
Dec 12, 2022 | 82.03 | 83.46 | 81.73 | 83.41 | 5,550,284 | +1.97(+2.41%) |
Dec 09, 2022 | 82.46 | 82.84 | 81.36 | 81.45 | 4,628,080 | -1.20(-1.46%) |
Dec 08, 2022 | 82.18 | 83.27 | 81.82 | 82.65 | 4,473,967 | +0.45(+0.55%) |
Dec 07, 2022 | 82.07 | 83.22 | 81.54 | 82.20 | 5,300,987 | +0.11(+0.13%) |
Dec 06, 2022 | 81.83 | 82.16 | 80.67 | 82.09 | 5,216,861 | +0.03(+0.04%) |
Dec 05, 2022 | 81.92 | 82.91 | 81.70 | 82.06 | 5,754,347 | -0.05(-0.06%) |
Dec 02, 2022 | 80.69 | 82.12 | 80.38 | 82.11 | 6,585,701 | +0.36(+0.44%) |
Dec 01, 2022 | 82.30 | 82.85 | 80.95 | 81.75 | 6,050,062 | +0.13(+0.15%) |
Nov 30, 2022 | 79.11 | 81.82 | 79.09 | 81.63 | 10,104,432 | +2.13(+2.68%) |
Nov 29, 2022 | 79.90 | 80.12 | 79.00 | 79.50 | 5,601,325 | -1.20(-1.48%) |
Nov 28, 2022 | 81.27 | 81.93 | 80.32 | 80.69 | 6,716,714 | -1.55(-1.89%) |
Nov 25, 2022 | 82.18 | 82.69 | 82.04 | 82.25 | 3,761,669 | +0.40(+0.49%) |
Nov 23, 2022 | 80.51 | 81.92 | 80.42 | 81.84 | 4,429,243 | +1.19(+1.48%) |
Nov 22, 2022 | 80.60 | 81.42 | 80.27 | 80.65 | 4,281,565 | +0.49(+0.61%) |
Nov 21, 2022 | 79.22 | 80.31 | 79.22 | 80.16 | 6,876,600 | +0.38(+0.48%) |
Nov 18, 2022 | 79.84 | 80.34 | 79.17 | 79.78 | 6,950,635 | +0.81(+1.03%) |
Nov 17, 2022 | 79.84 | 79.92 | 78.50 | 78.96 | 8,691,378 | -1.89(-2.34%) |
Nov 16, 2022 | 79.64 | 81.26 | 79.64 | 80.85 | 8,806,758 | +1.35(+1.70%) |
Nov 15, 2022 | 79.13 | 80.37 | 78.67 | 79.50 | 5,834,849 | +1.20(+1.53%) |
Nov 14, 2022 | 79.67 | 80.33 | 78.25 | 78.30 | 8,282,593 | -1.58(-1.98%) |
Nov 11, 2022 | 79.85 | 80.40 | 78.61 | 79.88 | 5,976,659 | +0.11(+0.13%) |
Nov 10, 2022 | 77.97 | 80.33 | 76.66 | 79.78 | 9,715,116 | +4.79(+6.39%) |
Nov 09, 2022 | 75.37 | 75.86 | 74.79 | 74.98 | 5,152,731 | -0.07(-0.09%) |
Nov 08, 2022 | 74.48 | 75.89 | 73.99 | 75.05 | 5,753,460 | +0.94(+1.27%) |
Nov 07, 2022 | 75.49 | 75.87 | 73.15 | 74.11 | 7,309,123 | -1.45(-1.92%) |
Nov 04, 2022 | 75.37 | 75.92 | 74.23 | 75.56 | 8,091,771 | +0.59(+0.79%) |
Nov 03, 2022 | 73.58 | 75.92 | 73.22 | 74.97 | 7,217,145 | +0.86(+1.16%) |
Nov 02, 2022 | 74.50 | 74.10 | 7,424,279 | -0.41(-0.55%) | ||
Nov 01, 2022 | 74.97 | 74.97 | 74.00 | 74.51 | 5,642,281 | +0.20(+0.27%) |
Oct 31, 2022 | 75.22 | 76.01 | 73.60 | 74.31 | 8,636,790 | -1.47(-1.94%) |
Oct 28, 2022 | 73.59 | 76.04 | 73.50 | 75.78 | 9,514,625 | +3.41(+4.72%) |
Oct 27, 2022 | 72.92 | 73.77 | 72.36 | 72.37 | 7,470,097 | -0.12(-0.17%) |
Oct 26, 2022 | 72.74 | 73.38 | 72.20 | 72.49 | 6,515,154 | -0.25(-0.34%) |
Oct 25, 2022 | 70.72 | 72.96 | 70.57 | 72.74 | 9,612,109 | +2.47(+3.52%) |
Oct 24, 2022 | 69.51 | 70.66 | 69.00 | 70.27 | 10,439,178 | +1.56(+2.27%) |
Oct 21, 2022 | 68.16 | 70.00 | 67.41 | 68.70 | 11,645,163 | +0.97(+1.43%) |
Oct 20, 2022 | 70.34 | 70.46 | 66.94 | 67.74 | 13,579,960 | -2.88(-4.07%) |
Oct 19, 2022 | 71.19 | 71.41 | 69.54 | 70.61 | 8,947,552 | -1.36(-1.89%) |
Oct 18, 2022 | 72.44 | 72.82 | 71.06 | 71.97 | 7,298,680 | +1.35(+1.91%) |
Oct 17, 2022 | 69.81 | 71.36 | 69.76 | 70.62 | 8,147,280 | +1.80(+2.62%) |
Oct 14, 2022 | 70.76 | 71.76 | 68.50 | 68.82 | 9,110,350 | -1.27(-1.81%) |
Oct 13, 2022 | 68.65 | 70.54 | 67.49 | 70.08 | 14,230,821 | +0.33(+0.47%) |
Oct 12, 2022 | 72.69 | 73.22 | 69.63 | 69.76 | 10,131,899 | -3.15(-4.31%) |
Oct 11, 2022 | 73.11 | 73.77 | 72.13 | 72.90 | 9,535,254 | -0.68(-0.93%) |
Oct 10, 2022 | 73.86 | 74.49 | 73.26 | 73.58 | 6,380,404 | +0.01(+0.01%) |
Oct 07, 2022 | 75.33 | 75.41 | 73.06 | 73.57 | 8,048,337 | -2.09(-2.76%) |
Oct 06, 2022 | 78.27 | 78.37 | 75.61 | 75.67 | 8,733,613 | -2.74(-3.50%) |
Oct 05, 2022 | 78.39 | 79.09 | 77.21 | 78.41 | 5,703,201 | -1.01(-1.27%) |
Oct 04, 2022 | 78.61 | 79.48 | 78.21 | 79.41 | 8,545,073 | +1.56(+2.01%) |