Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 77.57 | 77.98 | 76.78 | 77.65 | 612,792 | -0.72(-0.91%) |
Dec 29, 2022 | 76.80 | 78.86 | 76.80 | 78.37 | 579,129 | +1.95(+2.55%) |
Dec 28, 2022 | 78.92 | 79.12 | 76.19 | 76.42 | 752,075 | -2.29(-2.91%) |
Dec 27, 2022 | 78.20 | 78.90 | 77.84 | 78.71 | 544,556 | +0.35(+0.45%) |
Dec 23, 2022 | 77.61 | 78.46 | 77.13 | 78.36 | 438,864 | +0.75(+0.97%) |
Dec 22, 2022 | 77.08 | 77.62 | 76.16 | 77.61 | 858,126 | -0.35(-0.45%) |
Dec 21, 2022 | 77.99 | 78.49 | 77.76 | 77.96 | 655,184 | +0.80(+1.04%) |
Dec 20, 2022 | 76.88 | 77.65 | 76.70 | 77.16 | 729,152 | +0.20(+0.26%) |
Dec 19, 2022 | 78.57 | 79.37 | 76.64 | 76.96 | 979,053 | -1.54(-1.97%) |
Dec 16, 2022 | 77.45 | 78.91 | 77.12 | 78.50 | 2,203,003 | -0.01(-0.01%) |
Dec 15, 2022 | 80.68 | 80.93 | 78.38 | 78.51 | 1,129,602 | -3.80(-4.62%) |
Dec 14, 2022 | 82.43 | 83.96 | 81.96 | 82.32 | 1,201,640 | -0.93(-1.12%) |
Dec 13, 2022 | 84.41 | 84.74 | 82.47 | 83.25 | 1,086,908 | +1.53(+1.87%) |
Dec 12, 2022 | 80.45 | 81.80 | 80.03 | 81.72 | 826,125 | +1.24(+1.54%) |
Dec 09, 2022 | 80.65 | 81.47 | 80.29 | 80.48 | 635,768 | -0.09(-0.11%) |
Dec 08, 2022 | 80.83 | 81.69 | 80.25 | 80.57 | 859,527 | +0.48(+0.60%) |
Dec 07, 2022 | 80.05 | 80.97 | 79.68 | 80.09 | 1,148,704 | -0.34(-0.42%) |
Dec 06, 2022 | 81.47 | 81.80 | 79.42 | 80.43 | 955,597 | -0.92(-1.13%) |
Dec 05, 2022 | 81.78 | 82.30 | 80.75 | 81.34 | 779,109 | -1.36(-1.65%) |
Dec 02, 2022 | 80.55 | 83.18 | 80.33 | 82.70 | 996,938 | +1.04(+1.27%) |
Dec 01, 2022 | 82.59 | 83.05 | 81.27 | 81.66 | 1,087,721 | -0.19(-0.23%) |
Nov 30, 2022 | 80.63 | 81.85 | 78.69 | 81.85 | 1,649,186 | +1.29(+1.61%) |
Nov 29, 2022 | 80.31 | 81.45 | 79.87 | 80.56 | 977,808 | +0.74(+0.92%) |
Nov 28, 2022 | 81.15 | 81.29 | 79.36 | 79.82 | 897,478 | -2.37(-2.89%) |
Nov 25, 2022 | 81.90 | 82.35 | 81.51 | 82.19 | 275,086 | +0.09(+0.12%) |
Nov 23, 2022 | 81.85 | 82.62 | 81.13 | 82.10 | 561,058 | +0.00(+0.00%) |
Nov 22, 2022 | 80.83 | 82.17 | 80.45 | 82.10 | 602,667 | +2.11(+2.63%) |
Nov 21, 2022 | 78.77 | 80.45 | 77.88 | 79.99 | 759,682 | +0.38(+0.47%) |
Nov 18, 2022 | 79.82 | 79.99 | 78.43 | 79.61 | 800,628 | +0.95(+1.21%) |
Nov 17, 2022 | 78.50 | 78.85 | 77.61 | 78.66 | 1,180,522 | -1.40(-1.75%) |
Nov 16, 2022 | 81.43 | 81.74 | 79.85 | 80.06 | 798,966 | -2.03(-2.47%) |
Nov 15, 2022 | 84.13 | 84.72 | 81.98 | 82.09 | 1,008,099 | -0.65(-0.79%) |
Nov 14, 2022 | 83.52 | 84.65 | 82.71 | 82.74 | 1,137,670 | -1.82(-2.16%) |
Nov 11, 2022 | 81.18 | 85.05 | 80.93 | 84.57 | 1,549,407 | +4.12(+5.12%) |
Nov 10, 2022 | 78.40 | 80.47 | 77.57 | 80.45 | 1,239,770 | +5.60(+7.49%) |
Nov 09, 2022 | 76.84 | 77.24 | 74.78 | 74.84 | 901,209 | -2.86(-3.68%) |
Nov 08, 2022 | 77.02 | 78.49 | 76.72 | 77.70 | 1,404,009 | +1.55(+2.04%) |
Nov 07, 2022 | 76.49 | 76.54 | 74.72 | 76.16 | 1,043,754 | +0.32(+0.42%) |
Nov 04, 2022 | 73.75 | 76.32 | 73.69 | 75.83 | 1,438,106 | +3.84(+5.33%) |
Nov 03, 2022 | 70.64 | 72.75 | 70.38 | 72.00 | 1,076,603 | +0.20(+0.28%) |
Nov 02, 2022 | 74.22 | 71.78 | 71.80 | 1,618,794 | -2.74(-3.68%) | |
Nov 01, 2022 | 73.67 | 75.11 | 73.04 | 74.54 | 1,848,158 | +1.96(+2.69%) |
Oct 31, 2022 | 71.61 | 74.07 | 71.61 | 72.58 | 1,819,649 | +0.59(+0.81%) |
Oct 28, 2022 | 71.69 | 72.87 | 69.93 | 72.00 | 1,991,442 | +0.60(+0.83%) |
Oct 27, 2022 | 71.70 | 72.69 | 71.06 | 71.40 | 1,033,285 | -0.19(-0.26%) |
Oct 26, 2022 | 71.44 | 72.60 | 70.95 | 71.59 | 844,290 | +0.29(+0.41%) |
Oct 25, 2022 | 69.47 | 71.51 | 68.59 | 71.30 | 1,112,348 | +1.39(+1.99%) |
Oct 24, 2022 | 70.83 | 70.91 | 69.45 | 69.91 | 749,223 | -0.31(-0.44%) |
Oct 21, 2022 | 68.50 | 70.42 | 68.38 | 70.22 | 1,206,580 | +1.84(+2.69%) |
Oct 20, 2022 | 69.34 | 71.31 | 68.30 | 68.38 | 753,494 | -0.74(-1.07%) |
Oct 19, 2022 | 70.47 | 70.94 | 68.88 | 69.12 | 710,136 | -2.07(-2.91%) |
Oct 18, 2022 | 71.88 | 72.50 | 70.39 | 71.18 | 729,025 | +1.31(+1.88%) |
Oct 17, 2022 | 70.07 | 70.96 | 69.27 | 69.87 | 759,196 | +1.60(+2.34%) |
Oct 14, 2022 | 70.41 | 71.05 | 68.11 | 68.27 | 989,952 | -1.60(-2.29%) |
Oct 13, 2022 | 66.66 | 70.88 | 66.23 | 69.87 | 1,026,317 | +2.19(+3.24%) |
Oct 12, 2022 | 68.27 | 68.54 | 67.45 | 67.68 | 657,931 | -0.52(-0.76%) |
Oct 11, 2022 | 67.10 | 69.21 | 66.80 | 68.20 | 1,648,809 | +0.37(+0.54%) |
Oct 10, 2022 | 68.88 | 69.02 | 67.34 | 67.83 | 942,893 | -0.58(-0.84%) |
Oct 07, 2022 | 69.87 | 70.26 | 67.87 | 68.41 | 1,016,620 | -2.31(-3.26%) |
Oct 06, 2022 | 71.43 | 72.55 | 70.31 | 70.71 | 949,362 | -1.65(-2.29%) |
Oct 05, 2022 | 71.72 | 72.91 | 71.00 | 72.37 | 1,107,032 | -0.76(-1.03%) |
Oct 04, 2022 | 71.40 | 73.25 | 71.29 | 73.12 | 1,180,854 | +2.75(+3.91%) |