Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 73.27 | 74.60 | 72.96 | 74.34 | 388,771 | +0.08(+0.11%) |
Dec 29, 2022 | 73.81 | 75.11 | 73.80 | 74.26 | 528,168 | +1.40(+1.92%) |
Dec 28, 2022 | 74.08 | 74.29 | 72.43 | 72.86 | 487,995 | -1.16(-1.57%) |
Dec 27, 2022 | 75.11 | 75.81 | 73.76 | 74.03 | 287,823 | -1.60(-2.11%) |
Dec 23, 2022 | 75.16 | 75.85 | 74.09 | 75.62 | 377,813 | +0.70(+0.94%) |
Dec 22, 2022 | 75.65 | 75.65 | 73.51 | 74.92 | 552,550 | -1.92(-2.50%) |
Dec 21, 2022 | 76.58 | 77.20 | 75.95 | 76.84 | 634,721 | +1.47(+1.95%) |
Dec 20, 2022 | 75.56 | 76.77 | 75.12 | 75.37 | 715,775 | -0.41(-0.54%) |
Dec 19, 2022 | 79.06 | 79.47 | 75.77 | 75.78 | 606,561 | -3.14(-3.98%) |
Dec 16, 2022 | 79.41 | 81.69 | 78.36 | 78.92 | 1,221,848 | -0.88(-1.10%) |
Dec 15, 2022 | 80.79 | 81.89 | 78.42 | 79.80 | 854,493 | -2.03(-2.48%) |
Dec 14, 2022 | 80.26 | 82.82 | 79.82 | 81.83 | 660,546 | +0.95(+1.17%) |
Dec 13, 2022 | 85.48 | 85.64 | 80.14 | 80.88 | 723,338 | -1.28(-1.56%) |
Dec 12, 2022 | 79.65 | 82.51 | 79.00 | 82.16 | 848,502 | +1.96(+2.44%) |
Dec 09, 2022 | 76.15 | 81.53 | 75.57 | 80.20 | 954,162 | +3.23(+4.20%) |
Dec 08, 2022 | 78.04 | 79.64 | 76.29 | 76.97 | 1,162,378 | -1.28(-1.64%) |
Dec 07, 2022 | 84.18 | 86.26 | 77.54 | 78.25 | 1,573,070 | -3.96(-4.82%) |
Dec 06, 2022 | 83.36 | 84.25 | 80.56 | 82.22 | 1,203,650 | -1.03(-1.23%) |
Dec 05, 2022 | 87.40 | 87.49 | 82.86 | 83.25 | 874,208 | -5.28(-5.96%) |
Dec 02, 2022 | 84.02 | 88.83 | 83.66 | 88.52 | 1,133,126 | +3.24(+3.80%) |
Dec 01, 2022 | 85.25 | 86.92 | 83.64 | 85.28 | 685,040 | +0.97(+1.15%) |
Nov 30, 2022 | 84.36 | 84.78 | 80.85 | 84.31 | 913,223 | +0.20(+0.23%) |
Nov 29, 2022 | 84.12 | 85.60 | 83.33 | 84.12 | 419,244 | +0.30(+0.36%) |
Nov 28, 2022 | 83.57 | 84.82 | 83.23 | 83.81 | 586,148 | -0.85(-1.01%) |
Nov 25, 2022 | 84.03 | 84.84 | 83.56 | 84.67 | 140,919 | +0.39(+0.46%) |
Nov 23, 2022 | 82.68 | 84.49 | 82.68 | 84.27 | 382,822 | +0.88(+1.06%) |
Nov 22, 2022 | 80.46 | 83.54 | 80.21 | 83.39 | 432,377 | +3.45(+4.31%) |
Nov 21, 2022 | 80.85 | 81.61 | 79.30 | 79.95 | 593,270 | -1.77(-2.17%) |
Nov 18, 2022 | 83.99 | 84.88 | 80.53 | 81.72 | 593,481 | -0.67(-0.81%) |
Nov 17, 2022 | 81.71 | 83.48 | 81.11 | 82.39 | 800,659 | -0.88(-1.06%) |
Nov 16, 2022 | 85.30 | 85.93 | 82.98 | 83.27 | 619,618 | -3.35(-3.86%) |
Nov 15, 2022 | 90.44 | 91.17 | 86.06 | 86.61 | 842,104 | -2.12(-2.39%) |
Nov 14, 2022 | 87.86 | 89.83 | 86.24 | 88.74 | 869,542 | +0.14(+0.15%) |
Nov 11, 2022 | 83.61 | 88.98 | 83.45 | 88.60 | 1,109,651 | +5.63(+6.78%) |
Nov 10, 2022 | 81.94 | 84.44 | 81.34 | 82.97 | 794,926 | +5.27(+6.78%) |
Nov 09, 2022 | 78.15 | 79.28 | 77.20 | 77.71 | 488,186 | -1.34(-1.70%) |
Nov 08, 2022 | 78.61 | 80.27 | 77.32 | 79.05 | 486,261 | +0.87(+1.11%) |
Nov 07, 2022 | 76.37 | 78.48 | 74.76 | 78.18 | 476,847 | +2.69(+3.57%) |
Nov 04, 2022 | 75.73 | 77.59 | 74.24 | 75.48 | 491,334 | +0.97(+1.30%) |
Nov 03, 2022 | 73.62 | 76.63 | 73.07 | 74.52 | 540,515 | -0.68(-0.90%) |
Nov 02, 2022 | 80.39 | 80.39 | 75.09 | 75.19 | 1,007,711 | -6.08(-7.48%) |
Nov 01, 2022 | 81.90 | 81.90 | 79.61 | 81.27 | 469,145 | +1.53(+1.91%) |
Oct 31, 2022 | 80.25 | 81.13 | 79.28 | 79.74 | 471,968 | -1.12(-1.38%) |
Oct 28, 2022 | 78.10 | 81.03 | 77.55 | 80.86 | 417,399 | +2.78(+3.56%) |
Oct 27, 2022 | 78.35 | 80.22 | 77.54 | 78.08 | 611,054 | +0.49(+0.63%) |
Oct 26, 2022 | 79.49 | 80.75 | 77.55 | 77.59 | 776,329 | -1.20(-1.53%) |
Oct 25, 2022 | 77.73 | 78.82 | 77.25 | 78.79 | 829,764 | +1.49(+1.92%) |
Oct 24, 2022 | 74.97 | 77.83 | 74.56 | 77.31 | 792,634 | +2.76(+3.71%) |
Oct 21, 2022 | 72.69 | 75.17 | 72.15 | 74.54 | 813,995 | +2.14(+2.96%) |
Oct 20, 2022 | 72.72 | 75.27 | 71.77 | 72.40 | 959,187 | -0.02(-0.03%) |
Oct 19, 2022 | 77.16 | 77.16 | 69.67 | 72.42 | 2,435,989 | -6.72(-8.49%) |
Oct 18, 2022 | 80.74 | 81.12 | 78.49 | 79.14 | 1,432,712 | +1.65(+2.14%) |
Oct 17, 2022 | 78.10 | 78.33 | 76.15 | 77.48 | 840,479 | +1.30(+1.71%) |
Oct 14, 2022 | 76.83 | 77.76 | 76.00 | 76.18 | 1,011,246 | -0.63(-0.82%) |
Oct 13, 2022 | 75.33 | 77.50 | 72.63 | 76.81 | 1,071,939 | -0.22(-0.29%) |
Oct 12, 2022 | 76.18 | 77.67 | 74.49 | 77.03 | 1,248,937 | +0.75(+0.98%) |
Oct 11, 2022 | 73.22 | 77.51 | 72.95 | 76.28 | 1,688,323 | +2.66(+3.61%) |
Oct 10, 2022 | 70.77 | 73.80 | 69.83 | 73.63 | 1,018,761 | +3.16(+4.49%) |
Oct 07, 2022 | 70.22 | 70.80 | 68.29 | 70.46 | 1,029,249 | +0.38(+0.54%) |
Oct 06, 2022 | 69.88 | 70.85 | 68.84 | 70.08 | 469,131 | -0.31(-0.44%) |
Oct 05, 2022 | 70.56 | 70.80 | 69.57 | 70.40 | 567,057 | -0.90(-1.26%) |
Oct 04, 2022 | 69.32 | 71.49 | 69.32 | 71.29 | 875,724 | +3.44(+5.06%) |