Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.83 | 80.24 | 78.81 | 79.26 | 97,236 | -1.07(-1.33%) |
Dec 29, 2022 | 80.06 | 81.35 | 79.67 | 80.32 | 96,470 | +0.89(+1.12%) |
Dec 28, 2022 | 81.70 | 81.75 | 79.26 | 79.44 | 95,985 | -2.10(-2.58%) |
Dec 27, 2022 | 82.27 | 82.31 | 80.56 | 81.54 | 123,958 | -0.37(-0.45%) |
Dec 23, 2022 | 81.18 | 81.95 | 80.63 | 81.91 | 87,922 | +0.77(+0.95%) |
Dec 22, 2022 | 80.30 | 81.31 | 79.12 | 81.14 | 217,190 | +0.06(+0.07%) |
Dec 21, 2022 | 79.12 | 81.16 | 77.19 | 81.08 | 221,251 | +2.98(+3.82%) |
Dec 20, 2022 | 79.59 | 79.95 | 77.75 | 78.10 | 313,403 | -1.61(-2.01%) |
Dec 19, 2022 | 80.47 | 80.70 | 78.94 | 79.71 | 220,916 | -0.93(-1.15%) |
Dec 16, 2022 | 78.72 | 80.70 | 78.54 | 80.63 | 1,476,263 | +1.05(+1.32%) |
Dec 15, 2022 | 79.92 | 80.26 | 79.03 | 79.59 | 274,046 | -1.08(-1.34%) |
Dec 14, 2022 | 80.05 | 81.97 | 79.94 | 80.66 | 303,209 | +0.50(+0.62%) |
Dec 13, 2022 | 82.55 | 83.45 | 79.87 | 80.16 | 265,310 | -0.06(-0.07%) |
Dec 12, 2022 | 78.30 | 80.37 | 77.29 | 80.22 | 245,187 | +2.29(+2.94%) |
Dec 09, 2022 | 78.03 | 79.21 | 77.22 | 77.93 | 148,075 | -0.54(-0.69%) |
Dec 08, 2022 | 78.64 | 80.47 | 78.08 | 78.47 | 130,301 | -0.12(-0.15%) |
Dec 07, 2022 | 78.71 | 79.57 | 78.17 | 78.59 | 163,531 | -0.24(-0.30%) |
Dec 06, 2022 | 78.18 | 78.95 | 77.75 | 78.83 | 235,497 | +0.47(+0.60%) |
Dec 05, 2022 | 81.62 | 81.62 | 78.27 | 78.36 | 224,185 | -3.99(-4.84%) |
Dec 02, 2022 | 81.76 | 83.27 | 80.84 | 82.35 | 219,970 | -0.17(-0.21%) |
Dec 01, 2022 | 83.35 | 84.21 | 82.39 | 82.52 | 240,770 | -1.39(-1.65%) |
Nov 30, 2022 | 82.85 | 83.98 | 81.11 | 83.90 | 225,737 | +1.38(+1.67%) |
Nov 29, 2022 | 82.26 | 83.27 | 81.90 | 82.53 | 160,743 | +0.36(+0.44%) |
Nov 28, 2022 | 81.39 | 83.72 | 81.26 | 82.17 | 256,030 | -0.06(-0.07%) |
Nov 25, 2022 | 82.53 | 82.82 | 82.03 | 82.23 | 72,009 | +0.07(+0.08%) |
Nov 23, 2022 | 80.94 | 82.70 | 80.36 | 82.16 | 151,109 | +0.86(+1.05%) |
Nov 22, 2022 | 81.63 | 82.32 | 81.07 | 81.30 | 197,198 | +0.25(+0.31%) |
Nov 21, 2022 | 80.52 | 81.67 | 80.52 | 81.05 | 178,389 | -0.29(-0.36%) |
Nov 18, 2022 | 82.05 | 82.05 | 80.27 | 81.34 | 209,813 | +0.69(+0.85%) |
Nov 17, 2022 | 80.75 | 81.34 | 78.10 | 80.65 | 245,479 | -1.99(-2.41%) |
Nov 16, 2022 | 85.26 | 85.92 | 82.44 | 82.65 | 200,156 | -3.30(-3.84%) |
Nov 15, 2022 | 85.30 | 86.70 | 84.62 | 85.95 | 165,432 | +1.60(+1.89%) |
Nov 14, 2022 | 83.40 | 86.59 | 82.59 | 84.35 | 253,599 | +0.54(+0.64%) |
Nov 11, 2022 | 83.01 | 84.38 | 82.37 | 83.81 | 184,621 | +1.70(+2.08%) |
Nov 10, 2022 | 79.62 | 82.14 | 78.99 | 82.11 | 200,994 | +5.20(+6.77%) |
Nov 09, 2022 | 78.59 | 79.84 | 76.51 | 76.90 | 147,695 | -2.12(-2.69%) |
Nov 08, 2022 | 79.46 | 81.03 | 78.51 | 79.03 | 286,708 | -0.01(-0.01%) |
Nov 07, 2022 | 77.75 | 79.42 | 77.16 | 79.04 | 118,250 | +1.87(+2.43%) |
Nov 04, 2022 | 76.89 | 77.21 | 75.25 | 77.16 | 173,502 | +1.20(+1.58%) |
Nov 03, 2022 | 76.54 | 76.98 | 74.55 | 75.97 | 137,735 | -0.33(-0.43%) |
Nov 02, 2022 | 78.43 | 79.55 | 76.13 | 76.30 | 276,844 | -2.87(-3.63%) |
Nov 01, 2022 | 78.22 | 79.45 | 76.67 | 79.17 | 273,818 | +1.79(+2.32%) |
Oct 31, 2022 | 76.28 | 78.97 | 75.86 | 77.37 | 314,793 | +0.45(+0.58%) |
Oct 28, 2022 | 76.16 | 79.36 | 74.51 | 76.92 | 441,707 | +2.12(+2.84%) |
Oct 27, 2022 | 75.44 | 76.08 | 74.29 | 74.80 | 368,458 | -0.05(-0.07%) |
Oct 26, 2022 | 73.34 | 75.84 | 72.33 | 74.85 | 184,797 | +0.89(+1.20%) |
Oct 25, 2022 | 73.38 | 74.58 | 73.38 | 73.96 | 156,823 | +0.98(+1.34%) |
Oct 24, 2022 | 72.02 | 73.31 | 71.80 | 72.99 | 206,197 | +1.61(+2.25%) |
Oct 21, 2022 | 70.53 | 71.71 | 69.71 | 71.38 | 274,687 | +1.52(+2.17%) |
Oct 20, 2022 | 72.27 | 72.41 | 67.70 | 69.86 | 302,652 | -3.01(-4.13%) |
Oct 19, 2022 | 74.38 | 74.92 | 72.13 | 72.88 | 151,248 | -1.66(-2.22%) |
Oct 18, 2022 | 74.59 | 75.59 | 73.73 | 74.53 | 207,131 | +1.34(+1.83%) |
Oct 17, 2022 | 72.99 | 73.94 | 72.48 | 73.19 | 200,373 | +1.48(+2.06%) |
Oct 14, 2022 | 73.26 | 73.90 | 71.60 | 71.72 | 197,311 | -0.80(-1.10%) |
Oct 13, 2022 | 69.54 | 73.04 | 68.78 | 72.52 | 177,532 | +1.80(+2.55%) |
Oct 12, 2022 | 70.61 | 72.06 | 69.98 | 70.71 | 164,915 | +0.28(+0.40%) |
Oct 11, 2022 | 70.28 | 71.34 | 69.71 | 70.43 | 180,543 | -0.45(-0.63%) |
Oct 10, 2022 | 71.13 | 71.65 | 70.11 | 70.88 | 129,580 | +0.43(+0.61%) |
Oct 07, 2022 | 71.51 | 71.51 | 69.86 | 70.45 | 156,198 | -1.33(-1.85%) |
Oct 06, 2022 | 70.77 | 72.69 | 70.77 | 71.78 | 183,274 | +0.75(+1.05%) |
Oct 05, 2022 | 71.30 | 72.48 | 70.67 | 71.03 | 256,933 | -0.75(-1.04%) |
Oct 04, 2022 | 71.72 | 72.59 | 70.65 | 71.78 | 322,760 | +0.45(+0.63%) |