Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 77.05 | 77.64 | 77.05 | 77.57 | 1,668 | -0.33(-0.43%) |
Dec 29, 2022 | 77.47 | 78.02 | 77.47 | 77.90 | 1,976 | +1.86(+2.45%) |
Dec 28, 2022 | 77.38 | 77.38 | 75.99 | 76.04 | 1,594 | -1.51(-1.94%) |
Dec 27, 2022 | 77.91 | 77.92 | 77.26 | 77.55 | 3,473 | -0.15(-0.19%) |
Dec 23, 2022 | 77.70 | 77.70 | 77.70 | 77.70 | 427 | +0.78(+1.01%) |
Dec 22, 2022 | 76.06 | 76.92 | 76.04 | 76.92 | 1,929 | -0.75(-0.96%) |
Dec 21, 2022 | 77.01 | 77.68 | 77.01 | 77.67 | 943 | +1.70(+2.24%) |
Dec 20, 2022 | 76.58 | 76.58 | 75.96 | 75.96 | 1,871 | -0.62(-0.81%) |
Dec 19, 2022 | 77.73 | 77.73 | 76.59 | 76.59 | 1,026 | -1.75(-2.24%) |
Dec 16, 2022 | 78.55 | 78.56 | 78.34 | 78.34 | 5,851 | -1.05(-1.32%) |
Dec 15, 2022 | 79.04 | 79.59 | 78.99 | 79.39 | 938 | -1.46(-1.80%) |
Dec 14, 2022 | 81.66 | 81.66 | 80.84 | 80.84 | 1,353 | -0.02(-0.02%) |
Dec 13, 2022 | 81.10 | 81.18 | 80.86 | 80.86 | 695 | +0.00(+0.00%) |
Dec 12, 2022 | 80.86 | 80.86 | 80.86 | 80.86 | 284 | +0.72(+0.90%) |
Dec 09, 2022 | 80.14 | 80.14 | 80.14 | 80.14 | 329 | -1.25(-1.54%) |
Dec 08, 2022 | 82.00 | 82.00 | 81.28 | 81.39 | 1,341 | +0.33(+0.41%) |
Dec 07, 2022 | 81.38 | 81.41 | 81.06 | 81.06 | 634 | +0.41(+0.51%) |
Dec 06, 2022 | 80.67 | 80.75 | 80.66 | 80.66 | 496 | -0.09(-0.11%) |
Dec 05, 2022 | 80.99 | 80.99 | 80.74 | 80.74 | 476 | -1.91(-2.31%) |
Dec 02, 2022 | 82.22 | 82.65 | 82.18 | 82.65 | 440 | +0.21(+0.25%) |
Dec 01, 2022 | 83.45 | 83.49 | 82.43 | 82.44 | 3,941 | -0.65(-0.78%) |
Nov 30, 2022 | 81.06 | 83.09 | 80.68 | 83.09 | 965 | +1.32(+1.61%) |
Nov 29, 2022 | 81.70 | 81.85 | 81.70 | 81.77 | 665 | +0.18(+0.22%) |
Nov 28, 2022 | 81.95 | 81.95 | 81.60 | 81.60 | 479 | -1.05(-1.27%) |
Nov 25, 2022 | 82.65 | 82.65 | 82.65 | 82.65 | 156 | +0.07(+0.08%) |
Nov 23, 2022 | 82.04 | 82.58 | 82.04 | 82.58 | 492 | +0.22(+0.27%) |
Nov 22, 2022 | 82.13 | 82.36 | 82.13 | 82.36 | 1,351 | +1.83(+2.28%) |
Nov 21, 2022 | 80.14 | 80.53 | 80.14 | 80.53 | 934 | -0.86(-1.06%) |
Nov 18, 2022 | 81.79 | 81.79 | 80.75 | 81.39 | 991 | +0.81(+1.01%) |
Nov 17, 2022 | 80.58 | 80.58 | 80.58 | 80.58 | 286 | +0.10(+0.13%) |
Nov 16, 2022 | 81.63 | 81.85 | 80.33 | 80.47 | 2,279 | -2.04(-2.47%) |
Nov 15, 2022 | 82.91 | 83.96 | 82.48 | 82.51 | 1,225 | +1.21(+1.49%) |
Nov 14, 2022 | 81.80 | 81.91 | 81.30 | 81.30 | 1,645 | -1.18(-1.43%) |
Nov 11, 2022 | 82.48 | 82.48 | 82.48 | 82.48 | 533 | +1.42(+1.75%) |
Nov 10, 2022 | 78.84 | 81.69 | 78.84 | 81.06 | 5,274 | +6.13(+8.18%) |
Nov 09, 2022 | 74.93 | 74.93 | 74.93 | 74.93 | 96 | -2.24(-2.90%) |
Nov 08, 2022 | 77.62 | 77.89 | 76.87 | 77.17 | 1,407 | +0.07(+0.09%) |
Nov 07, 2022 | 75.94 | 77.10 | 75.94 | 77.10 | 248 | +0.88(+1.15%) |
Nov 04, 2022 | 76.36 | 76.61 | 76.22 | 76.22 | 446 | +0.95(+1.26%) |
Nov 03, 2022 | 74.28 | 75.27 | 74.28 | 75.27 | 173 | -0.12(-0.16%) |
Nov 02, 2022 | 75.40 | 75.40 | 75.40 | 75.40 | 421 | -3.30(-4.19%) |
Nov 01, 2022 | 78.75 | 78.75 | 78.69 | 78.69 | 630 | +0.35(+0.44%) |
Oct 31, 2022 | 78.05 | 78.34 | 78.05 | 78.34 | 337 | -0.55(-0.70%) |
Oct 28, 2022 | 78.83 | 78.89 | 78.83 | 78.89 | 464 | +1.57(+2.03%) |
Oct 27, 2022 | 76.76 | 78.49 | 76.76 | 77.33 | 3,380 | +0.67(+0.88%) |
Oct 26, 2022 | 76.57 | 78.35 | 76.57 | 76.65 | 6,269 | -0.42(-0.55%) |
Oct 25, 2022 | 75.48 | 77.13 | 75.48 | 77.08 | 2,486 | +2.89(+3.89%) |
Oct 24, 2022 | 73.33 | 74.19 | 73.33 | 74.19 | 169 | +0.61(+0.82%) |
Oct 21, 2022 | 73.68 | 73.68 | 73.58 | 73.58 | 377 | +1.77(+2.46%) |
Oct 20, 2022 | 73.60 | 73.60 | 71.81 | 71.81 | 649 | -1.01(-1.39%) |
Oct 19, 2022 | 73.68 | 73.68 | 72.82 | 72.82 | 3,027 | -2.46(-3.27%) |
Oct 18, 2022 | 74.96 | 75.29 | 74.96 | 75.29 | 331 | +1.33(+1.80%) |
Oct 17, 2022 | 73.63 | 73.97 | 73.63 | 73.96 | 619 | +1.90(+2.63%) |
Oct 14, 2022 | 72.06 | 72.06 | 72.06 | 72.06 | 102 | -1.84(-2.50%) |
Oct 13, 2022 | 71.44 | 73.91 | 71.44 | 73.91 | 609 | +0.78(+1.06%) |
Oct 12, 2022 | 73.13 | 73.43 | 73.13 | 73.13 | 1,097 | +0.22(+0.31%) |
Oct 11, 2022 | 73.60 | 73.90 | 72.36 | 72.91 | 2,923 | +0.62(+0.86%) |
Oct 10, 2022 | 71.61 | 72.39 | 71.61 | 72.29 | 1,137 | +0.02(+0.03%) |
Oct 07, 2022 | 71.91 | 72.27 | 71.91 | 72.27 | 254 | -1.91(-2.58%) |
Oct 06, 2022 | 73.70 | 74.68 | 73.70 | 74.18 | 1,031 | -0.09(-0.12%) |
Oct 05, 2022 | 73.49 | 74.27 | 73.49 | 74.27 | 632 | -0.46(-0.62%) |
Oct 04, 2022 | 74.70 | 74.73 | 74.12 | 74.73 | 1,895 | +3.33(+4.67%) |