Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 78.04 | 78.36 | 77.54 | 78.11 | 251,045 | -0.31(-0.39%) |
Dec 29, 2022 | 78.11 | 79.11 | 78.08 | 78.41 | 223,273 | +0.66(+0.85%) |
Dec 28, 2022 | 79.89 | 80.08 | 77.75 | 77.75 | 209,719 | -2.03(-2.54%) |
Dec 27, 2022 | 79.66 | 80.19 | 79.29 | 79.78 | 194,254 | +0.16(+0.20%) |
Dec 23, 2022 | 79.12 | 80.13 | 78.80 | 79.62 | 257,801 | +0.62(+0.79%) |
Dec 22, 2022 | 79.25 | 79.66 | 77.69 | 79.00 | 337,541 | -0.77(-0.97%) |
Dec 21, 2022 | 78.82 | 79.88 | 78.20 | 79.77 | 304,297 | +1.71(+2.19%) |
Dec 20, 2022 | 78.08 | 78.74 | 77.87 | 78.06 | 197,744 | -0.02(-0.02%) |
Dec 19, 2022 | 78.24 | 78.81 | 77.63 | 78.08 | 385,944 | -0.20(-0.26%) |
Dec 16, 2022 | 77.53 | 78.56 | 77.52 | 78.28 | 961,577 | -0.17(-0.22%) |
Dec 15, 2022 | 79.07 | 79.16 | 78.21 | 78.45 | 423,407 | -1.58(-1.97%) |
Dec 14, 2022 | 80.32 | 81.01 | 79.40 | 80.03 | 241,139 | -0.13(-0.17%) |
Dec 13, 2022 | 82.45 | 82.45 | 79.32 | 80.16 | 427,196 | -0.33(-0.40%) |
Dec 12, 2022 | 79.62 | 80.52 | 79.20 | 80.49 | 253,135 | +0.88(+1.10%) |
Dec 09, 2022 | 80.16 | 81.16 | 79.59 | 79.61 | 164,090 | -0.76(-0.94%) |
Dec 08, 2022 | 80.62 | 80.74 | 79.61 | 80.36 | 347,380 | +0.08(+0.10%) |
Dec 07, 2022 | 79.98 | 80.76 | 79.53 | 80.29 | 228,617 | +0.27(+0.33%) |
Dec 06, 2022 | 80.73 | 80.98 | 79.10 | 80.02 | 323,529 | -0.76(-0.94%) |
Dec 05, 2022 | 81.03 | 81.23 | 79.91 | 80.77 | 328,146 | -1.11(-1.35%) |
Dec 02, 2022 | 81.13 | 82.45 | 81.05 | 81.88 | 161,371 | +0.11(+0.13%) |
Dec 01, 2022 | 82.50 | 82.54 | 81.05 | 81.78 | 263,438 | -0.28(-0.34%) |
Nov 30, 2022 | 79.90 | 82.05 | 78.68 | 82.05 | 449,468 | +1.99(+2.48%) |
Nov 29, 2022 | 79.75 | 80.59 | 79.71 | 80.07 | 229,835 | +0.21(+0.26%) |
Nov 28, 2022 | 80.40 | 80.80 | 79.46 | 79.86 | 286,812 | -0.54(-0.68%) |
Nov 25, 2022 | 80.32 | 81.13 | 79.87 | 80.40 | 180,783 | +0.00(+0.00%) |
Nov 23, 2022 | 81.58 | 81.97 | 80.39 | 80.40 | 277,305 | -1.31(-1.60%) |
Nov 22, 2022 | 81.26 | 82.01 | 81.04 | 81.71 | 387,862 | +0.71(+0.87%) |
Nov 21, 2022 | 81.42 | 81.54 | 80.51 | 81.00 | 309,679 | -0.46(-0.56%) |
Nov 18, 2022 | 80.60 | 81.69 | 79.87 | 81.46 | 595,022 | +1.57(+1.96%) |
Nov 17, 2022 | 79.55 | 79.95 | 78.56 | 79.89 | 230,536 | -0.11(-0.14%) |
Nov 16, 2022 | 80.51 | 80.72 | 79.59 | 80.01 | 413,240 | -0.50(-0.62%) |
Nov 15, 2022 | 80.93 | 80.93 | 79.30 | 80.51 | 254,845 | +0.23(+0.29%) |
Nov 14, 2022 | 80.36 | 81.42 | 80.05 | 80.28 | 229,237 | -0.37(-0.46%) |
Nov 11, 2022 | 81.03 | 81.74 | 80.31 | 80.65 | 309,988 | -0.27(-0.33%) |
Nov 10, 2022 | 80.23 | 80.99 | 79.71 | 80.91 | 326,850 | +2.89(+3.70%) |
Nov 09, 2022 | 78.21 | 79.36 | 78.00 | 78.03 | 333,820 | -0.65(-0.83%) |
Nov 08, 2022 | 78.53 | 79.86 | 78.21 | 78.68 | 280,682 | +0.20(+0.25%) |
Nov 07, 2022 | 78.75 | 78.84 | 77.83 | 78.48 | 274,669 | +0.27(+0.35%) |
Nov 04, 2022 | 78.78 | 79.06 | 77.32 | 78.21 | 501,630 | +0.24(+0.30%) |
Nov 03, 2022 | 77.21 | 78.81 | 76.62 | 77.97 | 286,302 | -0.09(-0.12%) |
Nov 02, 2022 | 79.65 | 80.49 | 77.99 | 78.06 | 345,577 | -1.84(-2.30%) |
Nov 01, 2022 | 79.03 | 79.96 | 78.47 | 79.90 | 265,428 | +1.31(+1.66%) |
Oct 31, 2022 | 78.21 | 78.97 | 78.17 | 78.59 | 365,771 | +0.27(+0.34%) |
Oct 28, 2022 | 77.38 | 78.53 | 77.37 | 78.33 | 214,282 | +1.37(+1.78%) |
Oct 27, 2022 | 76.91 | 77.76 | 76.46 | 76.96 | 287,550 | +0.72(+0.94%) |
Oct 26, 2022 | 76.52 | 77.06 | 75.27 | 76.24 | 242,879 | +0.29(+0.39%) |
Oct 25, 2022 | 75.42 | 76.12 | 75.06 | 75.94 | 673,459 | +0.15(+0.20%) |
Oct 24, 2022 | 75.51 | 76.14 | 74.96 | 75.79 | 829,845 | +0.98(+1.30%) |
Oct 21, 2022 | 73.38 | 75.11 | 73.28 | 74.81 | 575,402 | +2.07(+2.85%) |
Oct 20, 2022 | 73.60 | 74.20 | 71.47 | 72.74 | 644,878 | -0.66(-0.90%) |
Oct 19, 2022 | 73.75 | 74.56 | 72.76 | 73.40 | 472,565 | -0.97(-1.30%) |
Oct 18, 2022 | 73.87 | 74.85 | 73.77 | 74.37 | 426,128 | +1.66(+2.28%) |
Oct 17, 2022 | 71.81 | 73.16 | 71.81 | 72.71 | 484,890 | +1.74(+2.46%) |
Oct 14, 2022 | 72.92 | 73.00 | 70.78 | 70.97 | 330,059 | -1.61(-2.22%) |
Oct 13, 2022 | 69.47 | 73.15 | 69.30 | 72.58 | 332,906 | +1.75(+2.47%) |
Oct 12, 2022 | 71.64 | 72.57 | 70.83 | 70.83 | 482,219 | +0.06(+0.08%) |
Oct 11, 2022 | 70.02 | 71.20 | 69.81 | 70.77 | 445,011 | +0.53(+0.76%) |
Oct 10, 2022 | 69.96 | 70.87 | 69.79 | 70.24 | 207,823 | +0.77(+1.10%) |
Oct 07, 2022 | 70.70 | 70.72 | 69.11 | 69.47 | 257,810 | -1.74(-2.45%) |
Oct 06, 2022 | 71.86 | 72.30 | 70.66 | 71.22 | 299,482 | -0.87(-1.21%) |
Oct 05, 2022 | 71.80 | 72.75 | 71.55 | 72.09 | 263,345 | -0.60(-0.82%) |
Oct 04, 2022 | 71.69 | 72.75 | 71.69 | 72.68 | 243,451 | +2.04(+2.88%) |