Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 75.20 | 76.86 | 74.00 | 76.50 | 123,118 | -0.50(-0.65%) |
Dec 29, 2022 | 74.00 | 77.66 | 74.00 | 77.00 | 130,262 | +3.57(+4.86%) |
Dec 28, 2022 | 74.69 | 78.00 | 72.73 | 73.43 | 212,429 | -1.99(-2.64%) |
Dec 27, 2022 | 73.91 | 75.43 | 73.27 | 75.42 | 157,040 | +0.64(+0.86%) |
Dec 23, 2022 | 74.72 | 75.59 | 74.25 | 74.78 | 209,881 | -0.84(-1.11%) |
Dec 22, 2022 | 76.28 | 76.28 | 74.69 | 75.62 | 178,874 | -2.03(-2.61%) |
Dec 21, 2022 | 75.75 | 78.13 | 75.37 | 77.65 | 124,561 | +2.19(+2.90%) |
Dec 20, 2022 | 74.53 | 76.01 | 74.53 | 75.46 | 90,980 | +0.42(+0.56%) |
Dec 19, 2022 | 77.71 | 78.07 | 74.10 | 75.04 | 160,758 | -2.44(-3.15%) |
Dec 16, 2022 | 77.27 | 78.62 | 75.92 | 77.48 | 183,063 | -0.10(-0.13%) |
Dec 15, 2022 | 82.20 | 82.20 | 76.92 | 77.58 | 221,154 | -6.36(-7.58%) |
Dec 14, 2022 | 84.14 | 85.24 | 82.97 | 83.94 | 293,422 | -0.52(-0.62%) |
Dec 13, 2022 | 83.09 | 86.92 | 82.99 | 84.46 | 343,954 | +4.14(+5.15%) |
Dec 12, 2022 | 79.83 | 81.69 | 79.63 | 80.32 | 191,983 | +1.02(+1.29%) |
Dec 09, 2022 | 77.37 | 80.55 | 77.07 | 79.30 | 175,248 | +1.39(+1.78%) |
Dec 08, 2022 | 76.86 | 78.67 | 76.07 | 77.91 | 130,500 | +1.20(+1.56%) |
Dec 07, 2022 | 78.00 | 78.04 | 74.21 | 76.71 | 219,190 | -1.73(-2.21%) |
Dec 06, 2022 | 82.24 | 82.24 | 78.01 | 78.44 | 247,890 | -3.38(-4.13%) |
Dec 05, 2022 | 83.00 | 83.90 | 80.10 | 81.82 | 358,154 | -1.31(-1.58%) |
Dec 02, 2022 | 79.32 | 83.64 | 78.74 | 83.13 | 289,241 | +2.53(+3.14%) |
Dec 01, 2022 | 75.26 | 81.04 | 75.02 | 80.60 | 351,405 | +3.89(+5.07%) |
Nov 30, 2022 | 71.10 | 77.65 | 71.10 | 76.71 | 429,590 | +5.94(+8.39%) |
Nov 29, 2022 | 72.21 | 72.50 | 70.65 | 70.77 | 307,555 | -1.99(-2.74%) |
Nov 28, 2022 | 73.23 | 74.57 | 72.50 | 72.76 | 170,176 | -1.68(-2.26%) |
Nov 25, 2022 | 74.14 | 75.16 | 73.17 | 74.44 | 53,168 | -0.19(-0.25%) |
Nov 23, 2022 | 75.00 | 76.25 | 74.16 | 74.63 | 250,011 | -0.53(-0.71%) |
Nov 22, 2022 | 77.19 | 77.50 | 72.70 | 75.16 | 149,589 | -2.76(-3.54%) |
Nov 21, 2022 | 77.53 | 79.15 | 77.03 | 77.92 | 229,411 | -1.16(-1.47%) |
Nov 18, 2022 | 79.36 | 80.41 | 76.60 | 79.08 | 281,193 | +0.28(+0.36%) |
Nov 17, 2022 | 77.22 | 79.38 | 77.22 | 78.80 | 277,736 | -0.70(-0.88%) |
Nov 16, 2022 | 80.58 | 80.58 | 75.55 | 79.50 | 440,969 | -0.95(-1.18%) |
Nov 15, 2022 | 73.93 | 82.28 | 73.48 | 80.45 | 813,253 | +10.83(+15.56%) |
Nov 14, 2022 | 71.39 | 71.97 | 69.19 | 69.62 | 530,188 | -1.92(-2.68%) |
Nov 11, 2022 | 67.65 | 73.80 | 67.65 | 71.54 | 451,474 | +3.27(+4.79%) |
Nov 10, 2022 | 66.53 | 70.25 | 66.41 | 68.27 | 336,651 | +4.34(+6.79%) |
Nov 09, 2022 | 63.83 | 65.17 | 62.17 | 63.93 | 238,818 | -1.65(-2.52%) |
Nov 08, 2022 | 66.09 | 67.34 | 64.56 | 65.58 | 483,337 | -0.21(-0.32%) |
Nov 07, 2022 | 66.86 | 66.86 | 62.61 | 65.79 | 456,343 | -0.27(-0.41%) |
Nov 04, 2022 | 67.96 | 68.68 | 64.16 | 66.06 | 319,171 | -0.91(-1.36%) |
Nov 03, 2022 | 71.83 | 71.83 | 66.47 | 66.97 | 251,463 | -4.75(-6.62%) |
Nov 02, 2022 | 74.00 | 75.14 | 71.41 | 71.72 | 188,494 | -2.62(-3.52%) |
Nov 01, 2022 | 77.53 | 78.94 | 73.28 | 74.34 | 283,159 | -1.90(-2.49%) |
Oct 31, 2022 | 76.50 | 77.21 | 74.98 | 76.24 | 120,566 | -0.23(-0.30%) |
Oct 28, 2022 | 75.05 | 76.90 | 73.36 | 76.47 | 180,847 | +1.48(+1.97%) |
Oct 27, 2022 | 73.87 | 75.99 | 73.75 | 74.99 | 346,852 | +1.11(+1.50%) |
Oct 26, 2022 | 71.94 | 75.55 | 71.48 | 73.88 | 189,378 | +0.31(+0.42%) |
Oct 25, 2022 | 70.10 | 73.95 | 69.37 | 73.57 | 151,809 | +3.73(+5.34%) |
Oct 24, 2022 | 68.48 | 70.10 | 66.48 | 69.84 | 194,372 | +1.84(+2.71%) |
Oct 21, 2022 | 68.15 | 68.76 | 65.39 | 68.00 | 217,514 | -0.17(-0.25%) |
Oct 20, 2022 | 69.11 | 71.16 | 67.55 | 68.17 | 333,646 | -0.74(-1.07%) |
Oct 19, 2022 | 71.05 | 73.19 | 67.60 | 68.91 | 335,041 | -3.01(-4.19%) |
Oct 18, 2022 | 71.99 | 73.81 | 70.73 | 71.92 | 301,947 | +1.90(+2.71%) |
Oct 17, 2022 | 69.05 | 72.24 | 69.05 | 70.02 | 234,446 | +1.30(+1.89%) |
Oct 14, 2022 | 68.93 | 70.42 | 67.73 | 68.72 | 411,955 | +0.94(+1.39%) |
Oct 13, 2022 | 62.90 | 68.25 | 62.00 | 67.78 | 365,310 | +2.96(+4.57%) |
Oct 12, 2022 | 64.27 | 65.50 | 61.55 | 64.82 | 482,154 | +1.09(+1.71%) |
Oct 11, 2022 | 67.62 | 67.62 | 62.84 | 63.73 | 1,134,708 | -4.53(-6.64%) |
Oct 10, 2022 | 73.63 | 73.63 | 67.48 | 68.26 | 314,569 | -5.71(-7.72%) |
Oct 07, 2022 | 76.68 | 77.08 | 73.67 | 73.97 | 175,266 | -4.26(-5.45%) |
Oct 06, 2022 | 81.34 | 82.38 | 78.00 | 78.23 | 152,024 | -3.55(-4.34%) |
Oct 05, 2022 | 79.16 | 82.31 | 78.60 | 81.78 | 162,193 | +1.49(+1.86%) |
Oct 04, 2022 | 77.76 | 80.69 | 77.56 | 80.29 | 482,680 | +1.39(+1.76%) |