Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.09 | 80.09 | 78.58 | 79.21 | 933,981 | -0.95(-1.19%) |
Dec 29, 2022 | 79.64 | 80.46 | 79.60 | 80.16 | 597,403 | +0.65(+0.82%) |
Dec 28, 2022 | 80.60 | 81.01 | 79.51 | 79.52 | 698,942 | -0.97(-1.21%) |
Dec 27, 2022 | 80.70 | 81.02 | 80.30 | 80.49 | 823,730 | -0.15(-0.18%) |
Dec 23, 2022 | 80.32 | 80.76 | 79.83 | 80.64 | 548,261 | +0.22(+0.27%) |
Dec 22, 2022 | 79.41 | 80.49 | 79.12 | 80.42 | 1,156,235 | +0.84(+1.05%) |
Dec 21, 2022 | 78.62 | 79.75 | 78.44 | 79.58 | 829,214 | +1.15(+1.47%) |
Dec 20, 2022 | 78.31 | 78.97 | 77.55 | 78.44 | 1,012,464 | -0.07(-0.09%) |
Dec 19, 2022 | 78.65 | 79.56 | 78.01 | 78.50 | 1,327,623 | -0.22(-0.27%) |
Dec 16, 2022 | 79.77 | 80.11 | 78.47 | 78.72 | 2,571,216 | -1.45(-1.81%) |
Dec 15, 2022 | 80.13 | 80.52 | 79.02 | 80.17 | 1,917,798 | -0.61(-0.75%) |
Dec 14, 2022 | 80.41 | 81.45 | 80.41 | 80.78 | 1,582,109 | +0.22(+0.27%) |
Dec 13, 2022 | 80.71 | 81.24 | 79.73 | 80.57 | 2,106,145 | +0.79(+0.99%) |
Dec 12, 2022 | 78.92 | 79.98 | 78.20 | 79.78 | 1,096,204 | +1.14(+1.45%) |
Dec 09, 2022 | 79.27 | 79.76 | 78.45 | 78.64 | 1,781,669 | -1.10(-1.38%) |
Dec 08, 2022 | 78.88 | 79.79 | 78.88 | 79.74 | 1,210,394 | +0.44(+0.56%) |
Dec 07, 2022 | 79.23 | 79.81 | 78.39 | 79.30 | 1,238,957 | +0.26(+0.32%) |
Dec 06, 2022 | 79.38 | 79.64 | 78.64 | 79.04 | 1,420,663 | +0.05(+0.06%) |
Dec 05, 2022 | 80.51 | 80.68 | 78.92 | 79.00 | 1,449,420 | -2.63(-3.23%) |
Dec 02, 2022 | 80.52 | 81.99 | 80.35 | 81.63 | 2,092,457 | +0.82(+1.01%) |
Dec 01, 2022 | 80.95 | 82.14 | 80.31 | 80.81 | 1,612,053 | +0.36(+0.45%) |
Nov 30, 2022 | 77.97 | 80.48 | 77.69 | 80.45 | 2,404,507 | +2.34(+2.99%) |
Nov 29, 2022 | 77.84 | 78.97 | 77.43 | 78.11 | 1,506,298 | +0.00(+0.00%) |
Nov 28, 2022 | 77.45 | 78.30 | 77.36 | 78.11 | 1,570,132 | +0.59(+0.76%) |
Nov 25, 2022 | 77.57 | 77.57 | 76.82 | 77.52 | 504,413 | +0.31(+0.41%) |
Nov 23, 2022 | 77.07 | 77.31 | 76.74 | 77.21 | 1,085,331 | +0.47(+0.61%) |
Nov 22, 2022 | 76.47 | 76.90 | 76.09 | 76.73 | 1,297,010 | +0.48(+0.63%) |
Nov 21, 2022 | 75.26 | 76.80 | 74.92 | 76.25 | 1,355,030 | +1.16(+1.54%) |
Nov 18, 2022 | 74.61 | 75.20 | 74.54 | 75.09 | 1,525,919 | +1.17(+1.58%) |
Nov 17, 2022 | 73.58 | 73.97 | 72.95 | 73.92 | 1,653,153 | -0.07(-0.09%) |
Nov 16, 2022 | 74.64 | 75.48 | 73.95 | 73.99 | 1,297,942 | -0.21(-0.28%) |
Nov 15, 2022 | 73.92 | 74.40 | 73.04 | 74.20 | 1,785,870 | +1.01(+1.38%) |
Nov 14, 2022 | 73.23 | 75.07 | 73.17 | 73.19 | 1,447,185 | +0.27(+0.37%) |
Nov 11, 2022 | 73.36 | 73.57 | 71.69 | 72.92 | 2,058,315 | -0.46(-0.63%) |
Nov 10, 2022 | 72.50 | 73.54 | 71.46 | 73.38 | 1,787,237 | +2.36(+3.32%) |
Nov 09, 2022 | 71.40 | 71.98 | 70.85 | 71.02 | 1,231,438 | -0.34(-0.48%) |
Nov 08, 2022 | 71.27 | 72.05 | 70.77 | 71.36 | 1,269,617 | +0.02(+0.03%) |
Nov 07, 2022 | 70.76 | 71.47 | 70.26 | 71.34 | 1,330,041 | +1.43(+2.04%) |
Nov 04, 2022 | 70.44 | 70.80 | 68.84 | 69.91 | 2,262,357 | -0.08(-0.11%) |
Nov 03, 2022 | 69.98 | 70.68 | 68.99 | 69.99 | 2,325,741 | -0.97(-1.37%) |
Nov 02, 2022 | 72.02 | 70.96 | 2,192,834 | -1.15(-1.59%) | ||
Nov 01, 2022 | 72.98 | 74.03 | 71.95 | 72.11 | 2,378,036 | -0.48(-0.66%) |
Oct 31, 2022 | 74.80 | 75.37 | 71.74 | 72.59 | 4,957,702 | -2.19(-2.93%) |
Oct 28, 2022 | 75.23 | 75.81 | 73.18 | 74.78 | 3,412,533 | -0.14(-0.18%) |
Oct 27, 2022 | 75.26 | 76.53 | 74.88 | 74.92 | 2,412,508 | -0.05(-0.07%) |
Oct 26, 2022 | 74.34 | 75.41 | 74.13 | 74.97 | 1,788,721 | +0.92(+1.24%) |
Oct 25, 2022 | 72.62 | 74.21 | 71.91 | 74.05 | 1,760,538 | +1.42(+1.95%) |
Oct 24, 2022 | 72.11 | 72.94 | 71.60 | 72.63 | 1,299,703 | +0.96(+1.34%) |
Oct 21, 2022 | 70.35 | 71.81 | 69.73 | 71.67 | 1,333,991 | +0.96(+1.36%) |
Oct 20, 2022 | 72.03 | 72.44 | 70.64 | 70.71 | 1,481,899 | -1.38(-1.92%) |
Oct 19, 2022 | 72.49 | 73.46 | 71.76 | 72.09 | 1,544,653 | -0.22(-0.30%) |
Oct 18, 2022 | 73.23 | 74.31 | 72.07 | 72.30 | 1,129,400 | -0.14(-0.19%) |
Oct 17, 2022 | 71.44 | 72.90 | 71.44 | 72.44 | 1,541,051 | +1.45(+2.04%) |
Oct 14, 2022 | 71.93 | 72.02 | 70.65 | 70.99 | 1,496,800 | -0.60(-0.83%) |
Oct 13, 2022 | 69.82 | 71.88 | 69.43 | 71.59 | 1,199,400 | +1.20(+1.71%) |
Oct 12, 2022 | 70.76 | 71.17 | 70.36 | 70.38 | 1,480,629 | -0.03(-0.04%) |
Oct 11, 2022 | 69.81 | 71.08 | 69.74 | 70.41 | 1,610,032 | +0.72(+1.04%) |
Oct 10, 2022 | 68.95 | 69.82 | 68.70 | 69.69 | 804,960 | +0.44(+0.64%) |
Oct 07, 2022 | 70.39 | 70.42 | 68.85 | 69.25 | 1,202,854 | -1.08(-1.53%) |
Oct 06, 2022 | 71.12 | 71.13 | 70.18 | 70.33 | 1,285,165 | -0.68(-0.95%) |
Oct 05, 2022 | 71.91 | 71.91 | 70.39 | 71.00 | 2,627,559 | -0.82(-1.15%) |
Oct 04, 2022 | 71.38 | 72.43 | 71.07 | 71.82 | 1,345,123 | +0.44(+0.62%) |