Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 78.02 | 78.56 | 76.88 | 78.11 | 179,946 | -0.52(-0.66%) |
Dec 29, 2022 | 76.56 | 78.94 | 76.56 | 78.63 | 206,532 | +2.25(+2.94%) |
Dec 28, 2022 | 79.51 | 79.83 | 76.30 | 76.38 | 235,905 | -2.63(-3.33%) |
Dec 27, 2022 | 77.89 | 79.26 | 77.27 | 79.02 | 175,045 | +1.08(+1.39%) |
Dec 23, 2022 | 77.76 | 77.94 | 76.81 | 77.93 | 157,825 | +0.51(+0.66%) |
Dec 22, 2022 | 78.63 | 78.63 | 76.04 | 77.42 | 207,335 | -2.17(-2.72%) |
Dec 21, 2022 | 78.66 | 79.80 | 77.85 | 79.59 | 257,722 | +1.67(+2.14%) |
Dec 20, 2022 | 77.37 | 78.42 | 76.94 | 77.92 | 239,130 | +0.39(+0.51%) |
Dec 19, 2022 | 78.36 | 79.15 | 77.21 | 77.53 | 270,288 | -0.83(-1.06%) |
Dec 16, 2022 | 78.16 | 79.53 | 76.91 | 78.36 | 658,559 | -1.07(-1.35%) |
Dec 15, 2022 | 79.69 | 79.92 | 77.52 | 79.43 | 330,098 | -1.45(-1.79%) |
Dec 14, 2022 | 81.46 | 82.46 | 80.43 | 80.88 | 249,009 | -0.84(-1.03%) |
Dec 13, 2022 | 83.78 | 84.78 | 81.52 | 81.72 | 341,817 | +1.00(+1.23%) |
Dec 12, 2022 | 79.17 | 81.16 | 78.85 | 80.72 | 149,684 | +1.55(+1.95%) |
Dec 09, 2022 | 80.02 | 80.88 | 78.93 | 79.17 | 288,015 | -1.13(-1.41%) |
Dec 08, 2022 | 79.12 | 80.47 | 78.41 | 80.31 | 154,852 | +0.89(+1.12%) |
Dec 07, 2022 | 78.34 | 79.57 | 77.80 | 79.42 | 184,880 | +1.55(+1.99%) |
Dec 06, 2022 | 80.48 | 80.48 | 76.83 | 77.87 | 244,599 | -2.47(-3.08%) |
Dec 05, 2022 | 80.92 | 80.92 | 79.19 | 80.35 | 218,445 | -1.67(-2.03%) |
Dec 02, 2022 | 80.93 | 82.84 | 79.34 | 82.01 | 190,752 | -0.30(-0.36%) |
Dec 01, 2022 | 81.93 | 83.61 | 81.43 | 82.31 | 209,152 | +1.63(+2.02%) |
Nov 30, 2022 | 79.06 | 80.93 | 77.42 | 80.68 | 351,170 | +1.27(+1.60%) |
Nov 29, 2022 | 78.72 | 80.13 | 78.72 | 79.41 | 157,213 | +0.57(+0.72%) |
Nov 28, 2022 | 79.29 | 80.42 | 78.25 | 78.84 | 435,508 | -1.30(-1.62%) |
Nov 25, 2022 | 79.58 | 80.44 | 79.26 | 80.14 | 59,940 | +0.70(+0.88%) |
Nov 23, 2022 | 79.97 | 80.57 | 79.27 | 79.44 | 142,594 | -0.53(-0.66%) |
Nov 22, 2022 | 78.18 | 80.08 | 78.05 | 79.97 | 312,046 | +2.47(+3.18%) |
Nov 21, 2022 | 77.24 | 78.09 | 76.97 | 77.50 | 205,485 | -0.11(-0.14%) |
Nov 18, 2022 | 77.24 | 78.22 | 76.96 | 77.61 | 197,258 | +1.64(+2.16%) |
Nov 17, 2022 | 75.73 | 76.27 | 75.17 | 75.97 | 364,044 | -1.63(-2.10%) |
Nov 16, 2022 | 77.61 | 78.08 | 76.29 | 77.60 | 244,608 | -0.29(-0.38%) |
Nov 15, 2022 | 77.67 | 79.60 | 77.67 | 77.90 | 152,603 | +1.14(+1.48%) |
Nov 14, 2022 | 77.64 | 78.12 | 76.24 | 76.76 | 264,137 | -1.90(-2.41%) |
Nov 11, 2022 | 77.10 | 79.13 | 76.64 | 78.65 | 274,292 | +1.61(+2.09%) |
Nov 10, 2022 | 73.18 | 77.79 | 73.18 | 77.04 | 345,376 | +7.04(+10.06%) |
Nov 09, 2022 | 69.31 | 70.48 | 69.15 | 70.00 | 269,919 | -0.06(-0.08%) |
Nov 08, 2022 | 69.76 | 70.99 | 69.41 | 70.06 | 184,821 | +1.08(+1.57%) |
Nov 07, 2022 | 68.44 | 69.15 | 67.49 | 68.98 | 146,902 | +1.22(+1.80%) |
Nov 04, 2022 | 67.51 | 68.38 | 66.44 | 67.76 | 176,260 | +1.19(+1.79%) |
Nov 03, 2022 | 66.57 | 67.77 | 65.01 | 66.57 | 230,546 | -1.21(-1.78%) |
Nov 02, 2022 | 70.35 | 67.76 | 67.78 | 245,290 | -2.55(-3.63%) | |
Nov 01, 2022 | 70.68 | 70.99 | 68.78 | 70.33 | 266,119 | +0.34(+0.49%) |
Oct 31, 2022 | 69.95 | 70.69 | 69.21 | 69.99 | 298,062 | -0.90(-1.28%) |
Oct 28, 2022 | 68.98 | 71.04 | 68.70 | 70.89 | 225,743 | +1.84(+2.66%) |
Oct 27, 2022 | 69.18 | 70.80 | 68.98 | 69.05 | 253,981 | +0.19(+0.27%) |
Oct 26, 2022 | 68.61 | 70.73 | 67.55 | 68.87 | 287,917 | +0.62(+0.91%) |
Oct 25, 2022 | 66.55 | 68.77 | 66.55 | 68.25 | 525,597 | +2.11(+3.19%) |
Oct 24, 2022 | 67.44 | 68.07 | 65.99 | 66.14 | 548,090 | -0.94(-1.41%) |
Oct 21, 2022 | 71.55 | 72.23 | 65.95 | 67.08 | 766,676 | -1.36(-1.98%) |
Oct 20, 2022 | 70.17 | 70.52 | 68.33 | 68.44 | 366,051 | -1.96(-2.78%) |
Oct 19, 2022 | 72.02 | 72.66 | 69.61 | 70.39 | 276,416 | -2.56(-3.52%) |
Oct 18, 2022 | 73.02 | 74.08 | 72.27 | 72.95 | 215,551 | +1.67(+2.34%) |
Oct 17, 2022 | 70.39 | 72.02 | 70.20 | 71.28 | 249,544 | +2.32(+3.36%) |
Oct 14, 2022 | 71.81 | 72.72 | 68.55 | 68.97 | 223,585 | -2.63(-3.68%) |
Oct 13, 2022 | 70.13 | 71.91 | 68.55 | 71.60 | 343,845 | +0.01(+0.01%) |
Oct 12, 2022 | 73.17 | 73.17 | 70.96 | 71.59 | 226,208 | -1.74(-2.37%) |
Oct 11, 2022 | 72.57 | 74.07 | 72.27 | 73.33 | 379,748 | +0.10(+0.13%) |
Oct 10, 2022 | 71.93 | 73.77 | 71.57 | 73.23 | 166,732 | +1.97(+2.76%) |
Oct 07, 2022 | 73.24 | 73.42 | 70.96 | 71.27 | 213,869 | -2.72(-3.68%) |
Oct 06, 2022 | 73.76 | 74.85 | 73.46 | 73.99 | 197,623 | -0.13(-0.17%) |
Oct 05, 2022 | 74.21 | 75.55 | 73.49 | 74.11 | 222,016 | -1.36(-1.80%) |
Oct 04, 2022 | 74.33 | 76.16 | 74.33 | 75.47 | 236,307 | +2.08(+2.84%) |