Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.84 | 79.84 | 77.39 | 79.22 | 141,095 | -0.68(-0.85%) |
Dec 29, 2022 | 76.26 | 81.21 | 76.26 | 79.90 | 199,858 | +3.90(+5.13%) |
Dec 28, 2022 | 75.71 | 77.29 | 73.81 | 76.00 | 116,420 | +0.10(+0.13%) |
Dec 27, 2022 | 76.68 | 77.50 | 75.68 | 75.90 | 152,287 | -0.73(-0.95%) |
Dec 23, 2022 | 77.85 | 77.85 | 74.22 | 76.63 | 115,793 | -1.76(-2.25%) |
Dec 22, 2022 | 76.89 | 79.55 | 76.03 | 78.39 | 196,996 | +0.94(+1.21%) |
Dec 21, 2022 | 75.41 | 77.87 | 74.76 | 77.45 | 146,746 | +2.10(+2.79%) |
Dec 20, 2022 | 75.40 | 77.36 | 75.16 | 75.35 | 120,645 | -0.62(-0.82%) |
Dec 19, 2022 | 80.13 | 80.13 | 75.91 | 75.97 | 151,690 | -3.87(-4.85%) |
Dec 16, 2022 | 77.38 | 80.68 | 77.38 | 79.84 | 371,716 | +1.44(+1.84%) |
Dec 15, 2022 | 77.65 | 78.89 | 76.31 | 78.40 | 168,646 | +0.75(+0.97%) |
Dec 14, 2022 | 73.79 | 78.00 | 72.52 | 77.65 | 272,597 | +3.77(+5.10%) |
Dec 13, 2022 | 73.37 | 75.96 | 72.87 | 73.88 | 213,367 | +2.13(+2.97%) |
Dec 12, 2022 | 71.10 | 73.49 | 71.10 | 71.75 | 218,930 | +0.72(+1.01%) |
Dec 09, 2022 | 74.19 | 74.19 | 70.97 | 71.03 | 96,643 | -3.37(-4.53%) |
Dec 08, 2022 | 74.62 | 75.91 | 73.44 | 74.40 | 134,569 | +0.00(+0.00%) |
Dec 07, 2022 | 76.33 | 76.33 | 71.36 | 74.40 | 179,378 | -1.90(-2.49%) |
Dec 06, 2022 | 75.25 | 77.55 | 74.72 | 76.30 | 124,529 | +0.52(+0.69%) |
Dec 05, 2022 | 77.26 | 77.26 | 75.31 | 75.78 | 151,554 | -1.72(-2.22%) |
Dec 02, 2022 | 75.74 | 79.33 | 75.25 | 77.50 | 158,250 | +0.50(+0.65%) |
Dec 01, 2022 | 77.74 | 79.21 | 76.17 | 77.00 | 220,823 | -0.74(-0.95%) |
Nov 30, 2022 | 77.13 | 81.97 | 76.77 | 77.74 | 219,658 | +1.06(+1.38%) |
Nov 29, 2022 | 76.80 | 77.96 | 76.04 | 76.68 | 65,182 | +0.17(+0.22%) |
Nov 28, 2022 | 78.26 | 79.39 | 75.85 | 76.51 | 81,902 | -2.21(-2.81%) |
Nov 25, 2022 | 77.85 | 79.35 | 77.50 | 78.72 | 17,658 | +0.82(+1.05%) |
Nov 23, 2022 | 77.01 | 79.69 | 77.01 | 77.90 | 72,869 | +0.87(+1.13%) |
Nov 22, 2022 | 76.99 | 77.26 | 75.47 | 77.03 | 103,339 | +0.10(+0.13%) |
Nov 21, 2022 | 77.33 | 77.36 | 75.43 | 76.93 | 66,982 | -0.44(-0.57%) |
Nov 18, 2022 | 78.18 | 78.99 | 76.80 | 77.37 | 105,162 | +0.67(+0.87%) |
Nov 17, 2022 | 75.81 | 76.99 | 74.04 | 76.70 | 89,018 | +0.89(+1.17%) |
Nov 16, 2022 | 76.86 | 77.74 | 75.22 | 75.81 | 98,338 | -1.40(-1.81%) |
Nov 15, 2022 | 78.00 | 78.53 | 75.29 | 77.21 | 123,055 | -0.03(-0.04%) |
Nov 14, 2022 | 76.88 | 78.75 | 75.25 | 77.24 | 156,559 | +0.60(+0.78%) |
Nov 11, 2022 | 76.90 | 77.75 | 74.51 | 76.64 | 197,421 | -0.86(-1.11%) |
Nov 10, 2022 | 77.53 | 80.83 | 76.18 | 77.50 | 297,236 | +3.31(+4.46%) |
Nov 09, 2022 | 77.84 | 79.38 | 73.40 | 74.19 | 177,615 | -4.69(-5.95%) |
Nov 08, 2022 | 78.88 | 80.47 | 77.22 | 78.88 | 239,776 | +0.83(+1.06%) |
Nov 07, 2022 | 73.88 | 79.04 | 73.00 | 78.05 | 164,095 | +4.84(+6.61%) |
Nov 04, 2022 | 74.00 | 74.99 | 71.37 | 73.21 | 158,523 | +0.08(+0.11%) |
Nov 03, 2022 | 72.61 | 75.59 | 72.61 | 73.13 | 74,975 | -0.85(-1.15%) |
Nov 02, 2022 | 76.54 | 73.94 | 73.98 | 102,827 | -2.93(-3.81%) | |
Nov 01, 2022 | 77.66 | 79.45 | 76.43 | 76.91 | 101,200 | +0.41(+0.54%) |
Oct 31, 2022 | 77.15 | 78.09 | 75.94 | 76.50 | 128,233 | -1.28(-1.65%) |
Oct 28, 2022 | 76.00 | 78.17 | 74.71 | 77.78 | 153,084 | +2.16(+2.86%) |
Oct 27, 2022 | 75.04 | 77.12 | 73.50 | 75.62 | 149,155 | +1.15(+1.54%) |
Oct 26, 2022 | 73.01 | 75.72 | 72.75 | 74.47 | 329,119 | +1.46(+2.00%) |
Oct 25, 2022 | 68.78 | 73.78 | 68.78 | 73.01 | 268,433 | +4.67(+6.83%) |
Oct 24, 2022 | 69.88 | 69.88 | 66.21 | 68.34 | 97,187 | -1.41(-2.02%) |
Oct 21, 2022 | 69.39 | 70.86 | 68.26 | 69.75 | 171,616 | +0.93(+1.35%) |
Oct 20, 2022 | 68.89 | 70.59 | 67.66 | 68.82 | 109,826 | +0.74(+1.09%) |
Oct 19, 2022 | 68.52 | 70.39 | 66.56 | 68.08 | 156,726 | -1.29(-1.86%) |
Oct 18, 2022 | 69.50 | 70.25 | 67.85 | 69.37 | 79,764 | +0.80(+1.17%) |
Oct 17, 2022 | 66.83 | 68.99 | 66.83 | 68.57 | 122,213 | +2.56(+3.88%) |
Oct 14, 2022 | 69.39 | 70.17 | 65.83 | 66.01 | 96,578 | -2.75(-4.00%) |
Oct 13, 2022 | 64.88 | 68.77 | 63.84 | 68.76 | 111,878 | +2.45(+3.69%) |
Oct 12, 2022 | 63.80 | 66.55 | 62.78 | 66.31 | 107,685 | +2.32(+3.63%) |
Oct 11, 2022 | 62.84 | 64.53 | 61.11 | 63.99 | 175,969 | +0.85(+1.35%) |
Oct 10, 2022 | 65.93 | 66.00 | 63.07 | 63.14 | 172,768 | -3.03(-4.58%) |
Oct 07, 2022 | 68.77 | 69.15 | 66.16 | 66.17 | 136,740 | -3.79(-5.42%) |
Oct 06, 2022 | 69.58 | 71.14 | 68.79 | 69.96 | 137,509 | +0.13(+0.19%) |
Oct 05, 2022 | 70.71 | 70.71 | 68.28 | 69.83 | 106,572 | -1.40(-1.97%) |
Oct 04, 2022 | 70.92 | 71.90 | 70.68 | 71.23 | 235,658 | +1.90(+2.74%) |