Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.07 | 79.72 | 78.56 | 78.91 | 479,030 | -1.03(-1.29%) |
Dec 29, 2022 | 79.08 | 80.35 | 78.98 | 79.94 | 184,976 | +1.15(+1.46%) |
Dec 28, 2022 | 80.13 | 80.26 | 78.46 | 78.79 | 422,500 | -0.75(-0.95%) |
Dec 27, 2022 | 79.72 | 80.42 | 79.22 | 79.54 | 463,597 | -2.10(-2.57%) |
Dec 23, 2022 | 82.37 | 82.49 | 81.46 | 81.64 | 957,202 | -1.78(-2.13%) |
Dec 22, 2022 | 83.24 | 83.83 | 83.10 | 83.42 | 231,736 | -0.06(-0.07%) |
Dec 21, 2022 | 84.11 | 84.14 | 82.50 | 83.47 | 286,946 | +0.26(+0.32%) |
Dec 20, 2022 | 83.16 | 83.56 | 82.83 | 83.21 | 439,007 | -2.19(-2.57%) |
Dec 19, 2022 | 85.90 | 85.95 | 84.88 | 85.40 | 467,930 | -1.90(-2.18%) |
Dec 16, 2022 | 86.76 | 88.12 | 86.40 | 87.30 | 299,885 | -1.40(-1.58%) |
Dec 15, 2022 | 88.80 | 89.58 | 88.49 | 88.70 | 369,577 | +0.50(+0.57%) |
Dec 14, 2022 | 87.76 | 88.37 | 86.64 | 88.20 | 341,781 | +0.53(+0.60%) |
Dec 13, 2022 | 89.24 | 89.24 | 87.45 | 87.67 | 511,536 | +1.00(+1.16%) |
Dec 12, 2022 | 88.04 | 88.34 | 86.42 | 86.67 | 255,587 | +0.20(+0.23%) |
Dec 09, 2022 | 88.19 | 88.46 | 86.37 | 86.47 | 327,878 | -3.20(-3.57%) |
Dec 08, 2022 | 89.13 | 89.94 | 88.87 | 89.68 | 298,827 | -0.08(-0.09%) |
Dec 07, 2022 | 88.52 | 90.08 | 88.45 | 89.76 | 355,392 | +2.77(+3.18%) |
Dec 06, 2022 | 86.45 | 87.44 | 86.05 | 86.99 | 211,290 | +1.47(+1.71%) |
Dec 05, 2022 | 85.64 | 85.69 | 84.61 | 85.53 | 357,945 | -1.30(-1.50%) |
Dec 02, 2022 | 84.91 | 86.94 | 84.20 | 86.83 | 587,227 | +1.61(+1.89%) |
Dec 01, 2022 | 82.66 | 85.36 | 82.24 | 85.22 | 399,687 | +3.85(+4.73%) |
Nov 30, 2022 | 80.66 | 81.67 | 80.39 | 81.38 | 247,781 | +0.29(+0.36%) |
Nov 29, 2022 | 81.29 | 82.05 | 80.92 | 81.08 | 196,011 | -1.29(-1.56%) |
Nov 28, 2022 | 82.70 | 82.98 | 81.78 | 82.37 | 191,621 | +0.43(+0.53%) |
Nov 25, 2022 | 81.72 | 81.94 | 81.41 | 81.93 | 465,122 | -0.31(-0.38%) |
Nov 23, 2022 | 81.16 | 82.39 | 81.05 | 82.25 | 355,517 | +2.01(+2.51%) |
Nov 22, 2022 | 79.34 | 80.53 | 79.25 | 80.23 | 213,714 | +1.58(+2.01%) |
Nov 21, 2022 | 79.49 | 79.49 | 78.46 | 78.65 | 216,014 | +0.36(+0.46%) |
Nov 18, 2022 | 79.22 | 79.48 | 78.08 | 78.29 | 492,030 | -0.70(-0.89%) |
Nov 17, 2022 | 78.78 | 79.12 | 78.27 | 78.99 | 333,252 | -0.84(-1.05%) |
Nov 16, 2022 | 78.37 | 79.87 | 78.07 | 79.84 | 388,438 | +2.35(+3.04%) |
Nov 15, 2022 | 76.38 | 77.59 | 76.33 | 77.48 | 320,295 | +1.65(+2.18%) |
Nov 14, 2022 | 76.06 | 76.30 | 75.22 | 75.83 | 196,493 | -0.39(-0.51%) |
Nov 11, 2022 | 75.69 | 76.56 | 75.64 | 76.21 | 224,288 | -0.08(-0.10%) |
Nov 10, 2022 | 74.75 | 76.55 | 74.65 | 76.29 | 524,483 | +3.45(+4.74%) |
Nov 09, 2022 | 71.83 | 73.30 | 71.83 | 72.84 | 153,486 | +0.36(+0.50%) |
Nov 08, 2022 | 72.07 | 73.26 | 72.00 | 72.48 | 195,123 | +0.87(+1.21%) |
Nov 07, 2022 | 73.27 | 73.28 | 71.57 | 71.61 | 129,695 | -1.12(-1.53%) |
Nov 04, 2022 | 73.73 | 74.11 | 72.56 | 72.73 | 804,554 | -1.77(-2.37%) |
Nov 03, 2022 | 74.00 | 75.07 | 73.87 | 74.49 | 209,111 | -0.63(-0.84%) |
Nov 02, 2022 | 75.49 | 74.53 | 75.13 | 592,538 | -0.14(-0.19%) | |
Nov 01, 2022 | 75.73 | 75.88 | 74.73 | 75.27 | 231,790 | +1.34(+1.82%) |
Oct 31, 2022 | 74.43 | 74.84 | 73.12 | 73.93 | 194,129 | -0.99(-1.32%) |
Oct 28, 2022 | 75.00 | 75.71 | 74.57 | 74.92 | 165,807 | -0.63(-0.84%) |
Oct 27, 2022 | 75.07 | 76.00 | 74.32 | 75.55 | 172,926 | +1.02(+1.37%) |
Oct 26, 2022 | 73.82 | 74.77 | 73.80 | 74.53 | 605,954 | +1.46(+1.99%) |
Oct 25, 2022 | 72.42 | 73.16 | 72.34 | 73.08 | 206,704 | +2.90(+4.14%) |
Oct 24, 2022 | 70.53 | 71.34 | 69.65 | 70.17 | 319,345 | -0.86(-1.21%) |
Oct 21, 2022 | 70.99 | 71.87 | 70.26 | 71.03 | 478,358 | -2.08(-2.84%) |
Oct 20, 2022 | 74.25 | 74.61 | 72.98 | 73.11 | 278,939 | -1.80(-2.40%) |
Oct 19, 2022 | 75.63 | 75.81 | 74.70 | 74.91 | 676,734 | -1.80(-2.34%) |
Oct 18, 2022 | 76.41 | 76.88 | 75.29 | 76.71 | 314,891 | +0.21(+0.27%) |
Oct 17, 2022 | 77.78 | 78.21 | 76.42 | 76.50 | 266,338 | -0.72(-0.93%) |
Oct 14, 2022 | 78.83 | 78.83 | 76.85 | 77.22 | 210,807 | -0.62(-0.80%) |
Oct 13, 2022 | 77.13 | 79.03 | 77.04 | 77.84 | 223,364 | -1.10(-1.39%) |
Oct 12, 2022 | 77.93 | 79.18 | 77.79 | 78.94 | 156,796 | +0.31(+0.40%) |
Oct 11, 2022 | 78.51 | 79.58 | 77.57 | 78.63 | 291,417 | +0.47(+0.60%) |
Oct 10, 2022 | 79.09 | 79.09 | 77.55 | 78.15 | 217,834 | -1.67(-2.10%) |
Oct 07, 2022 | 79.60 | 80.51 | 79.31 | 79.83 | 219,294 | -1.08(-1.33%) |
Oct 06, 2022 | 81.58 | 81.74 | 80.39 | 80.90 | 209,827 | -0.43(-0.53%) |
Oct 05, 2022 | 81.52 | 81.57 | 80.27 | 81.34 | 332,978 | -1.12(-1.36%) |
Oct 04, 2022 | 82.87 | 83.46 | 82.05 | 82.46 | 438,532 | -0.21(-0.25%) |