Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 77.97 | 79.26 | 77.70 | 79.05 | 83,151 | +0.55(+0.69%) |
Dec 29, 2022 | 75.63 | 78.67 | 75.63 | 78.50 | 55,931 | +2.58(+3.39%) |
Dec 28, 2022 | 78.12 | 78.21 | 75.40 | 75.92 | 32,404 | -2.43(-3.10%) |
Dec 27, 2022 | 78.66 | 78.98 | 77.62 | 78.35 | 78,004 | +0.19(+0.24%) |
Dec 23, 2022 | 76.14 | 78.16 | 75.58 | 78.16 | 72,735 | +3.14(+4.19%) |
Dec 22, 2022 | 76.99 | 77.07 | 73.61 | 75.02 | 85,502 | -1.97(-2.56%) |
Dec 21, 2022 | 76.86 | 77.36 | 75.75 | 77.00 | 63,554 | +1.42(+1.88%) |
Dec 20, 2022 | 72.55 | 75.86 | 72.55 | 75.58 | 46,710 | +2.91(+4.01%) |
Dec 19, 2022 | 73.16 | 74.03 | 72.19 | 72.66 | 37,193 | +0.03(+0.04%) |
Dec 16, 2022 | 71.47 | 72.78 | 71.28 | 72.64 | 72,386 | -1.05(-1.42%) |
Dec 15, 2022 | 73.40 | 74.07 | 72.46 | 73.68 | 42,363 | -0.79(-1.06%) |
Dec 14, 2022 | 75.00 | 75.53 | 73.51 | 74.48 | 46,321 | -0.05(-0.07%) |
Dec 13, 2022 | 73.81 | 74.82 | 73.26 | 74.53 | 88,531 | +2.73(+3.81%) |
Dec 12, 2022 | 69.47 | 72.19 | 69.47 | 71.79 | 65,732 | +2.76(+4.00%) |
Dec 09, 2022 | 71.80 | 72.57 | 68.99 | 69.03 | 59,240 | -2.73(-3.81%) |
Dec 08, 2022 | 73.35 | 74.16 | 71.45 | 71.76 | 59,279 | +0.09(+0.12%) |
Dec 07, 2022 | 73.70 | 74.58 | 71.60 | 71.68 | 62,412 | -1.75(-2.39%) |
Dec 06, 2022 | 73.98 | 75.69 | 73.10 | 73.43 | 104,566 | -1.15(-1.54%) |
Dec 05, 2022 | 79.57 | 79.85 | 74.29 | 74.58 | 57,638 | -3.97(-5.05%) |
Dec 02, 2022 | 76.60 | 78.86 | 76.60 | 78.55 | 56,598 | +1.21(+1.56%) |
Dec 01, 2022 | 78.69 | 79.59 | 77.34 | 77.34 | 92,934 | -0.55(-0.71%) |
Nov 30, 2022 | 77.38 | 78.15 | 75.92 | 77.89 | 116,791 | +1.73(+2.27%) |
Nov 29, 2022 | 75.70 | 76.70 | 75.70 | 76.16 | 55,574 | +1.51(+2.03%) |
Nov 28, 2022 | 74.33 | 76.07 | 74.03 | 74.65 | 61,405 | -1.93(-2.52%) |
Nov 25, 2022 | 77.32 | 77.76 | 76.56 | 76.58 | 40,811 | -0.62(-0.81%) |
Nov 23, 2022 | 77.19 | 77.96 | 76.00 | 77.20 | 74,375 | -1.85(-2.34%) |
Nov 22, 2022 | 77.76 | 79.55 | 77.76 | 79.05 | 119,318 | +2.35(+3.06%) |
Nov 21, 2022 | 76.82 | 76.95 | 72.89 | 76.70 | 221,748 | -2.27(-2.87%) |
Nov 18, 2022 | 78.56 | 79.26 | 77.26 | 78.97 | 85,271 | -1.04(-1.30%) |
Nov 17, 2022 | 78.45 | 80.03 | 78.22 | 80.01 | 62,743 | -0.13(-0.16%) |
Nov 16, 2022 | 80.94 | 81.12 | 79.76 | 80.14 | 46,793 | -1.50(-1.84%) |
Nov 15, 2022 | 81.11 | 81.86 | 79.76 | 81.64 | 99,088 | +1.37(+1.70%) |
Nov 14, 2022 | 81.33 | 82.93 | 80.27 | 80.28 | 80,512 | -1.63(-1.99%) |
Nov 11, 2022 | 81.29 | 83.24 | 81.18 | 81.91 | 106,729 | +2.35(+2.95%) |
Nov 10, 2022 | 79.03 | 79.77 | 77.87 | 79.57 | 109,740 | +2.64(+3.44%) |
Nov 09, 2022 | 80.37 | 80.37 | 76.63 | 76.92 | 177,954 | -4.86(-5.94%) |
Nov 08, 2022 | 82.01 | 82.27 | 80.50 | 81.78 | 73,561 | +0.08(+0.10%) |
Nov 07, 2022 | 79.80 | 81.88 | 79.61 | 81.70 | 183,018 | +2.66(+3.37%) |
Nov 04, 2022 | 79.76 | 81.12 | 78.02 | 79.04 | 113,971 | +1.24(+1.59%) |
Nov 03, 2022 | 74.50 | 78.12 | 74.50 | 77.80 | 88,704 | +2.52(+3.35%) |
Nov 02, 2022 | 76.85 | 75.02 | 75.28 | 151,196 | -1.78(-2.31%) | |
Nov 01, 2022 | 79.24 | 79.33 | 76.93 | 77.06 | 620,106 | -0.67(-0.87%) |
Oct 31, 2022 | 74.32 | 78.19 | 74.32 | 77.73 | 216,536 | +2.54(+3.38%) |
Oct 28, 2022 | 75.55 | 76.31 | 73.26 | 75.19 | 104,667 | +0.02(+0.03%) |
Oct 27, 2022 | 76.89 | 78.17 | 74.76 | 75.17 | 186,007 | -0.24(-0.32%) |
Oct 26, 2022 | 72.81 | 76.75 | 72.81 | 75.41 | 289,314 | +3.50(+4.87%) |
Oct 25, 2022 | 71.23 | 72.47 | 70.61 | 71.90 | 296,993 | +0.37(+0.51%) |
Oct 24, 2022 | 70.26 | 71.57 | 69.48 | 71.54 | 1,089,005 | +1.35(+1.92%) |
Oct 21, 2022 | 68.15 | 70.56 | 67.81 | 70.19 | 171,121 | +2.55(+3.78%) |
Oct 20, 2022 | 67.77 | 68.54 | 67.08 | 67.64 | 113,445 | +0.67(+1.01%) |
Oct 19, 2022 | 64.46 | 67.04 | 64.29 | 66.96 | 176,992 | +3.05(+4.77%) |
Oct 18, 2022 | 63.59 | 64.92 | 62.49 | 63.91 | 205,004 | +1.01(+1.61%) |
Oct 17, 2022 | 62.47 | 63.72 | 62.24 | 62.90 | 110,213 | +1.78(+2.92%) |
Oct 14, 2022 | 62.84 | 63.61 | 60.93 | 61.12 | 96,274 | -2.58(-4.06%) |
Oct 13, 2022 | 59.60 | 63.95 | 59.60 | 63.71 | 405,515 | +3.07(+5.06%) |
Oct 12, 2022 | 60.36 | 61.13 | 58.84 | 60.64 | 139,660 | -0.19(-0.31%) |
Oct 11, 2022 | 60.12 | 62.01 | 59.62 | 60.83 | 232,183 | -0.63(-1.03%) |
Oct 10, 2022 | 63.23 | 63.91 | 61.04 | 61.46 | 184,712 | -1.94(-3.06%) |
Oct 07, 2022 | 63.80 | 64.48 | 62.81 | 63.40 | 105,057 | -0.53(-0.84%) |
Oct 06, 2022 | 62.82 | 64.54 | 62.53 | 63.93 | 183,463 | +0.65(+1.03%) |
Oct 05, 2022 | 60.76 | 63.54 | 60.34 | 63.28 | 237,495 | +2.28(+3.73%) |
Oct 04, 2022 | 60.01 | 61.00 | 59.32 | 61.00 | 209,136 | +2.48(+4.25%) |