Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 74.38 | 74.54 | 73.51 | 74.02 | 340,203 | -0.95(-1.26%) |
Dec 29, 2022 | 74.09 | 75.14 | 74.09 | 74.97 | 364,657 | +2.37(+3.26%) |
Dec 28, 2022 | 73.55 | 74.03 | 72.56 | 72.60 | 453,341 | -0.42(-0.57%) |
Dec 27, 2022 | 72.74 | 73.31 | 72.36 | 73.02 | 463,245 | +0.94(+1.30%) |
Dec 23, 2022 | 71.64 | 72.11 | 71.42 | 72.08 | 632,646 | +0.06(+0.08%) |
Dec 22, 2022 | 73.43 | 73.71 | 71.20 | 72.02 | 772,387 | -1.98(-2.68%) |
Dec 21, 2022 | 73.92 | 74.58 | 73.01 | 74.00 | 701,327 | +0.26(+0.35%) |
Dec 20, 2022 | 72.75 | 73.85 | 72.67 | 73.74 | 541,935 | +0.57(+0.78%) |
Dec 19, 2022 | 73.68 | 74.00 | 72.49 | 73.17 | 554,611 | -0.40(-0.54%) |
Dec 16, 2022 | 74.99 | 75.20 | 73.30 | 73.57 | 838,264 | -2.36(-3.11%) |
Dec 15, 2022 | 76.83 | 76.84 | 75.44 | 75.93 | 583,440 | -1.80(-2.31%) |
Dec 14, 2022 | 77.92 | 78.95 | 77.44 | 77.73 | 644,633 | -0.83(-1.06%) |
Dec 13, 2022 | 80.10 | 80.50 | 77.36 | 78.56 | 882,378 | -0.28(-0.36%) |
Dec 12, 2022 | 76.95 | 78.87 | 76.49 | 78.84 | 916,034 | +1.66(+2.15%) |
Dec 09, 2022 | 78.02 | 78.14 | 76.77 | 77.18 | 885,069 | -1.44(-1.83%) |
Dec 08, 2022 | 78.82 | 79.06 | 77.69 | 78.62 | 603,665 | -0.06(-0.07%) |
Dec 07, 2022 | 79.33 | 79.97 | 78.41 | 78.67 | 745,551 | -2.53(-3.12%) |
Dec 06, 2022 | 81.19 | 81.58 | 80.12 | 81.21 | 589,461 | +0.05(+0.06%) |
Dec 05, 2022 | 81.99 | 82.17 | 81.01 | 81.16 | 446,602 | -1.88(-2.26%) |
Dec 02, 2022 | 83.42 | 83.99 | 82.18 | 83.03 | 914,956 | -0.95(-1.13%) |
Dec 01, 2022 | 85.59 | 86.02 | 83.83 | 83.98 | 685,478 | -1.47(-1.72%) |
Nov 30, 2022 | 84.12 | 85.55 | 83.04 | 85.45 | 640,544 | +2.15(+2.58%) |
Nov 29, 2022 | 84.14 | 84.54 | 83.28 | 83.30 | 581,578 | -0.25(-0.30%) |
Nov 28, 2022 | 83.75 | 84.18 | 82.91 | 83.56 | 812,942 | -1.30(-1.53%) |
Nov 25, 2022 | 84.41 | 85.25 | 84.12 | 84.85 | 164,744 | +0.40(+0.47%) |
Nov 23, 2022 | 84.59 | 85.17 | 83.91 | 84.45 | 419,700 | -0.43(-0.50%) |
Nov 22, 2022 | 83.78 | 84.90 | 83.54 | 84.88 | 666,786 | +1.35(+1.62%) |
Nov 21, 2022 | 83.18 | 84.05 | 82.95 | 83.53 | 609,513 | -0.73(-0.87%) |
Nov 18, 2022 | 83.55 | 84.43 | 83.11 | 84.26 | 616,748 | +2.03(+2.47%) |
Nov 17, 2022 | 81.14 | 82.34 | 80.60 | 82.23 | 530,769 | -0.45(-0.55%) |
Nov 16, 2022 | 83.35 | 83.76 | 82.31 | 82.68 | 627,587 | -1.95(-2.30%) |
Nov 15, 2022 | 85.11 | 86.23 | 83.81 | 84.63 | 636,442 | +0.95(+1.14%) |
Nov 14, 2022 | 83.26 | 85.34 | 83.05 | 83.68 | 972,381 | -1.30(-1.52%) |
Nov 11, 2022 | 84.69 | 85.58 | 83.63 | 84.97 | 1,390,942 | +0.44(+0.52%) |
Nov 10, 2022 | 82.73 | 84.74 | 82.59 | 84.53 | 1,028,828 | +6.06(+7.73%) |
Nov 09, 2022 | 80.12 | 80.59 | 78.27 | 78.47 | 661,068 | -2.64(-3.25%) |
Nov 08, 2022 | 80.96 | 82.38 | 80.23 | 81.10 | 646,047 | +0.44(+0.55%) |
Nov 07, 2022 | 81.38 | 81.49 | 79.81 | 80.66 | 410,406 | -0.23(-0.28%) |
Nov 04, 2022 | 78.30 | 81.23 | 76.84 | 80.89 | 827,535 | +4.84(+6.37%) |
Nov 03, 2022 | 73.55 | 76.28 | 73.43 | 76.05 | 748,781 | +0.14(+0.19%) |
Nov 02, 2022 | 76.99 | 78.13 | 75.85 | 75.90 | 517,395 | -1.77(-2.28%) |
Nov 01, 2022 | 78.63 | 78.73 | 77.38 | 77.68 | 396,798 | +0.59(+0.77%) |
Oct 31, 2022 | 76.50 | 77.60 | 76.30 | 77.08 | 645,820 | -0.09(-0.11%) |
Oct 28, 2022 | 75.57 | 77.24 | 75.57 | 77.17 | 569,639 | +0.40(+0.52%) |
Oct 27, 2022 | 76.90 | 77.80 | 76.01 | 76.77 | 853,917 | +0.58(+0.76%) |
Oct 26, 2022 | 76.55 | 78.12 | 76.17 | 76.19 | 763,545 | -0.46(-0.60%) |
Oct 25, 2022 | 75.65 | 76.88 | 75.59 | 76.65 | 939,312 | +0.68(+0.90%) |
Oct 24, 2022 | 74.69 | 76.20 | 73.95 | 75.97 | 1,339,151 | +2.40(+3.26%) |
Oct 21, 2022 | 73.71 | 73.84 | 70.32 | 73.57 | 1,363,913 | +2.90(+4.10%) |
Oct 20, 2022 | 72.43 | 73.22 | 70.06 | 70.68 | 1,052,043 | -1.62(-2.24%) |
Oct 19, 2022 | 71.96 | 72.52 | 71.23 | 72.30 | 622,344 | +0.04(+0.05%) |
Oct 18, 2022 | 72.83 | 73.00 | 71.69 | 72.26 | 1,049,077 | +1.44(+2.03%) |
Oct 17, 2022 | 70.52 | 71.22 | 70.05 | 70.82 | 766,085 | +2.41(+3.52%) |
Oct 14, 2022 | 69.88 | 70.25 | 68.39 | 68.41 | 616,591 | -0.86(-1.25%) |
Oct 13, 2022 | 66.33 | 69.85 | 65.75 | 69.28 | 737,869 | +1.26(+1.85%) |
Oct 12, 2022 | 68.25 | 68.63 | 67.73 | 68.02 | 645,756 | -0.77(-1.12%) |
Oct 11, 2022 | 67.67 | 69.68 | 67.48 | 68.79 | 591,315 | +0.03(+0.04%) |
Oct 10, 2022 | 69.88 | 69.88 | 68.20 | 68.76 | 551,233 | -1.19(-1.70%) |
Oct 07, 2022 | 70.52 | 70.60 | 69.26 | 69.95 | 682,683 | -1.22(-1.71%) |
Oct 06, 2022 | 70.52 | 71.80 | 70.24 | 71.17 | 820,498 | +0.55(+0.77%) |
Oct 05, 2022 | 68.33 | 70.82 | 68.17 | 70.62 | 1,133,555 | -0.83(-1.17%) |
Oct 04, 2022 | 69.60 | 71.47 | 69.60 | 71.45 | 1,027,687 | +3.82(+5.65%) |