Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.96 | 80.26 | 79.37 | 79.93 | 237,092 | -0.61(-0.76%) |
Dec 29, 2022 | 79.17 | 81.07 | 78.55 | 80.54 | 255,795 | +2.08(+2.65%) |
Dec 28, 2022 | 79.90 | 80.50 | 78.40 | 78.46 | 351,298 | -1.53(-1.91%) |
Dec 27, 2022 | 78.90 | 80.35 | 78.52 | 79.99 | 345,175 | +1.15(+1.46%) |
Dec 23, 2022 | 78.30 | 78.96 | 77.98 | 78.83 | 203,280 | +0.36(+0.46%) |
Dec 22, 2022 | 78.41 | 78.84 | 77.05 | 78.47 | 548,367 | -0.82(-1.03%) |
Dec 21, 2022 | 78.02 | 79.68 | 77.91 | 79.29 | 555,280 | +2.22(+2.88%) |
Dec 20, 2022 | 75.98 | 77.21 | 75.91 | 77.07 | 545,897 | +1.20(+1.58%) |
Dec 19, 2022 | 76.02 | 76.38 | 75.18 | 75.87 | 379,683 | -0.05(-0.06%) |
Dec 16, 2022 | 76.29 | 76.92 | 75.12 | 75.92 | 854,119 | -1.38(-1.79%) |
Dec 15, 2022 | 78.98 | 78.98 | 77.24 | 77.30 | 512,278 | -2.97(-3.70%) |
Dec 14, 2022 | 81.31 | 82.08 | 79.58 | 80.26 | 435,028 | -1.04(-1.28%) |
Dec 13, 2022 | 83.68 | 84.11 | 80.94 | 81.31 | 587,524 | +0.42(+0.52%) |
Dec 12, 2022 | 79.74 | 80.89 | 79.29 | 80.88 | 396,931 | +1.44(+1.81%) |
Dec 09, 2022 | 80.83 | 81.23 | 79.16 | 79.44 | 301,946 | -1.19(-1.48%) |
Dec 08, 2022 | 79.88 | 80.64 | 79.75 | 80.64 | 192,252 | +1.14(+1.44%) |
Dec 07, 2022 | 79.11 | 79.82 | 78.38 | 79.49 | 320,888 | +0.35(+0.45%) |
Dec 06, 2022 | 81.68 | 81.75 | 78.71 | 79.14 | 457,094 | -2.41(-2.96%) |
Dec 05, 2022 | 82.72 | 82.72 | 81.02 | 81.55 | 290,667 | -1.97(-2.36%) |
Dec 02, 2022 | 82.36 | 84.36 | 81.80 | 83.52 | 299,059 | +0.07(+0.08%) |
Dec 01, 2022 | 84.10 | 84.44 | 83.34 | 83.45 | 266,840 | +0.16(+0.19%) |
Nov 30, 2022 | 80.76 | 83.31 | 79.89 | 83.30 | 400,130 | +2.63(+3.25%) |
Nov 29, 2022 | 80.29 | 81.18 | 80.28 | 80.67 | 250,227 | +0.65(+0.81%) |
Nov 28, 2022 | 82.13 | 82.13 | 79.97 | 80.02 | 647,413 | -3.06(-3.69%) |
Nov 25, 2022 | 82.77 | 83.19 | 82.60 | 83.09 | 73,280 | +0.43(+0.52%) |
Nov 23, 2022 | 83.22 | 83.66 | 82.16 | 82.66 | 229,033 | -0.52(-0.63%) |
Nov 22, 2022 | 82.86 | 83.29 | 82.08 | 83.18 | 260,210 | +0.96(+1.17%) |
Nov 21, 2022 | 82.34 | 83.29 | 82.20 | 82.21 | 400,400 | -0.59(-0.71%) |
Nov 18, 2022 | 83.45 | 83.57 | 82.35 | 82.80 | 537,229 | +0.64(+0.78%) |
Nov 17, 2022 | 81.49 | 82.29 | 80.45 | 82.16 | 523,586 | -0.47(-0.57%) |
Nov 16, 2022 | 81.94 | 82.96 | 81.45 | 82.64 | 1,012,788 | -0.02(-0.02%) |
Nov 15, 2022 | 81.23 | 83.25 | 81.23 | 82.66 | 756,499 | +2.65(+3.32%) |
Nov 14, 2022 | 80.36 | 81.50 | 79.98 | 80.00 | 440,566 | -1.14(-1.40%) |
Nov 11, 2022 | 79.34 | 81.96 | 79.34 | 81.14 | 463,787 | +1.94(+2.44%) |
Nov 10, 2022 | 77.69 | 79.22 | 77.13 | 79.21 | 541,581 | +4.95(+6.67%) |
Nov 09, 2022 | 74.56 | 76.02 | 74.25 | 74.26 | 379,622 | -1.25(-1.65%) |
Nov 08, 2022 | 76.44 | 76.91 | 74.87 | 75.50 | 286,080 | -0.77(-1.00%) |
Nov 07, 2022 | 74.88 | 76.31 | 74.47 | 76.27 | 385,288 | +1.98(+2.67%) |
Nov 04, 2022 | 71.99 | 74.90 | 71.78 | 74.29 | 493,880 | +3.06(+4.30%) |
Nov 03, 2022 | 70.90 | 72.99 | 68.73 | 71.22 | 791,084 | -1.94(-2.65%) |
Nov 02, 2022 | 75.46 | 72.88 | 73.16 | 661,958 | -2.76(-3.64%) | |
Nov 01, 2022 | 75.84 | 76.30 | 75.18 | 75.92 | 301,920 | +0.87(+1.17%) |
Oct 31, 2022 | 75.02 | 75.93 | 74.42 | 75.04 | 349,026 | -0.57(-0.75%) |
Oct 28, 2022 | 73.31 | 75.76 | 72.59 | 75.61 | 426,814 | +2.68(+3.68%) |
Oct 27, 2022 | 72.94 | 74.44 | 72.81 | 72.93 | 324,054 | +0.49(+0.68%) |
Oct 26, 2022 | 72.66 | 73.68 | 72.31 | 72.44 | 498,897 | -0.09(-0.12%) |
Oct 25, 2022 | 70.27 | 72.90 | 70.27 | 72.53 | 405,965 | +2.07(+2.94%) |
Oct 24, 2022 | 69.91 | 70.84 | 69.69 | 70.45 | 311,439 | +0.83(+1.18%) |
Oct 21, 2022 | 67.37 | 70.01 | 66.80 | 69.63 | 259,035 | +2.53(+3.78%) |
Oct 20, 2022 | 68.87 | 69.63 | 66.77 | 67.10 | 254,226 | -1.56(-2.27%) |
Oct 19, 2022 | 68.91 | 69.48 | 67.74 | 68.66 | 239,690 | -1.16(-1.66%) |
Oct 18, 2022 | 70.59 | 70.74 | 69.17 | 69.82 | 311,989 | +1.27(+1.85%) |
Oct 17, 2022 | 67.35 | 68.66 | 67.32 | 68.55 | 305,884 | +2.59(+3.93%) |
Oct 14, 2022 | 67.55 | 68.16 | 65.56 | 65.96 | 257,239 | -1.28(-1.90%) |
Oct 13, 2022 | 64.13 | 68.10 | 63.37 | 67.23 | 462,783 | +1.46(+2.23%) |
Oct 12, 2022 | 66.81 | 66.81 | 65.68 | 65.77 | 328,901 | -0.91(-1.37%) |
Oct 11, 2022 | 67.08 | 67.52 | 65.98 | 66.68 | 689,514 | -0.99(-1.47%) |
Oct 10, 2022 | 68.48 | 68.81 | 67.21 | 67.67 | 293,869 | -0.57(-0.83%) |
Oct 07, 2022 | 69.57 | 69.91 | 67.82 | 68.24 | 384,461 | -2.21(-3.14%) |
Oct 06, 2022 | 69.98 | 70.71 | 69.67 | 70.45 | 430,767 | +0.26(+0.36%) |
Oct 05, 2022 | 68.85 | 70.65 | 68.78 | 70.20 | 345,299 | +0.32(+0.46%) |
Oct 04, 2022 | 68.20 | 70.21 | 68.19 | 69.88 | 484,552 | +2.93(+4.37%) |