Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 71.42 | 72.21 | 70.77 | 72.00 | 337,987 | +0.01(+0.01%) |
Dec 29, 2022 | 71.61 | 72.58 | 71.00 | 71.99 | 376,772 | +0.75(+1.05%) |
Dec 28, 2022 | 72.48 | 72.58 | 71.12 | 71.25 | 298,210 | -1.02(-1.41%) |
Dec 27, 2022 | 72.16 | 72.68 | 71.49 | 72.27 | 167,754 | +0.07(+0.10%) |
Dec 23, 2022 | 71.63 | 72.40 | 71.05 | 72.20 | 189,973 | +0.68(+0.95%) |
Dec 22, 2022 | 71.59 | 71.76 | 70.20 | 71.52 | 462,249 | -0.60(-0.83%) |
Dec 21, 2022 | 70.59 | 72.27 | 70.47 | 72.12 | 540,001 | +2.02(+2.88%) |
Dec 20, 2022 | 69.49 | 71.17 | 69.48 | 70.10 | 275,994 | +0.34(+0.49%) |
Dec 19, 2022 | 70.06 | 70.40 | 68.91 | 69.76 | 310,151 | +0.36(+0.52%) |
Dec 16, 2022 | 69.42 | 70.29 | 68.35 | 69.39 | 1,682,185 | -0.42(-0.60%) |
Dec 15, 2022 | 70.30 | 70.72 | 68.71 | 69.82 | 518,267 | -1.50(-2.10%) |
Dec 14, 2022 | 72.59 | 72.62 | 70.92 | 71.32 | 307,826 | -1.51(-2.07%) |
Dec 13, 2022 | 75.16 | 76.15 | 72.24 | 72.83 | 395,769 | -1.20(-1.62%) |
Dec 12, 2022 | 73.71 | 75.27 | 72.68 | 74.02 | 288,042 | +0.38(+0.52%) |
Dec 09, 2022 | 74.46 | 74.89 | 73.37 | 73.64 | 303,461 | -0.96(-1.29%) |
Dec 08, 2022 | 74.64 | 75.03 | 73.68 | 74.60 | 342,173 | +0.73(+0.98%) |
Dec 07, 2022 | 72.82 | 73.99 | 72.05 | 73.88 | 413,070 | +0.78(+1.07%) |
Dec 06, 2022 | 75.49 | 76.23 | 72.32 | 73.09 | 649,889 | -2.43(-3.22%) |
Dec 05, 2022 | 80.54 | 80.54 | 74.72 | 75.52 | 460,227 | -5.79(-7.12%) |
Dec 02, 2022 | 81.27 | 81.72 | 80.59 | 81.31 | 180,411 | -0.84(-1.03%) |
Dec 01, 2022 | 82.49 | 82.89 | 80.91 | 82.16 | 250,892 | -0.14(-0.17%) |
Nov 30, 2022 | 79.40 | 82.43 | 78.08 | 82.29 | 479,662 | +2.52(+3.16%) |
Nov 29, 2022 | 79.43 | 80.36 | 79.21 | 79.77 | 209,545 | +0.48(+0.61%) |
Nov 28, 2022 | 81.69 | 81.88 | 79.08 | 79.29 | 232,876 | -3.21(-3.89%) |
Nov 25, 2022 | 82.09 | 82.68 | 81.77 | 82.50 | 62,604 | +0.76(+0.92%) |
Nov 23, 2022 | 82.25 | 82.78 | 80.21 | 81.74 | 190,334 | -0.53(-0.64%) |
Nov 22, 2022 | 81.69 | 82.48 | 81.24 | 82.27 | 247,038 | +1.05(+1.29%) |
Nov 21, 2022 | 79.88 | 81.37 | 79.58 | 81.22 | 289,064 | +1.34(+1.68%) |
Nov 18, 2022 | 79.95 | 80.06 | 78.61 | 79.88 | 322,886 | +1.43(+1.83%) |
Nov 17, 2022 | 80.22 | 80.22 | 78.18 | 78.45 | 388,114 | -2.59(-3.20%) |
Nov 16, 2022 | 83.82 | 84.25 | 80.86 | 81.04 | 267,945 | -3.12(-3.71%) |
Nov 15, 2022 | 84.02 | 84.75 | 83.08 | 84.16 | 261,052 | +1.30(+1.57%) |
Nov 14, 2022 | 83.98 | 84.71 | 82.85 | 82.85 | 331,440 | -1.28(-1.52%) |
Nov 11, 2022 | 85.19 | 86.20 | 83.74 | 84.13 | 387,185 | -0.98(-1.15%) |
Nov 10, 2022 | 80.85 | 85.14 | 80.85 | 85.11 | 356,092 | +5.39(+6.76%) |
Nov 09, 2022 | 81.63 | 81.80 | 79.59 | 79.72 | 307,841 | -2.49(-3.03%) |
Nov 08, 2022 | 81.85 | 83.06 | 80.89 | 82.22 | 249,184 | +0.56(+0.68%) |
Nov 07, 2022 | 81.89 | 82.16 | 80.60 | 81.66 | 283,818 | +0.52(+0.64%) |
Nov 04, 2022 | 80.40 | 81.44 | 79.79 | 81.14 | 244,084 | +1.92(+2.43%) |
Nov 03, 2022 | 77.97 | 79.78 | 77.97 | 79.21 | 234,634 | +0.24(+0.30%) |
Nov 02, 2022 | 81.26 | 81.36 | 78.74 | 78.98 | 264,246 | -2.52(-3.10%) |
Nov 01, 2022 | 81.78 | 82.08 | 81.07 | 81.50 | 265,197 | +0.31(+0.39%) |
Oct 31, 2022 | 79.98 | 81.44 | 79.51 | 81.19 | 432,867 | +0.44(+0.55%) |
Oct 28, 2022 | 79.39 | 80.81 | 78.53 | 80.75 | 384,031 | +2.04(+2.60%) |
Oct 27, 2022 | 80.18 | 80.57 | 78.37 | 78.70 | 737,465 | -0.44(-0.56%) |
Oct 26, 2022 | 79.38 | 80.53 | 78.92 | 79.14 | 509,727 | -0.08(-0.10%) |
Oct 25, 2022 | 77.45 | 79.59 | 77.45 | 79.22 | 786,177 | +1.68(+2.17%) |
Oct 24, 2022 | 78.78 | 78.96 | 77.03 | 77.54 | 684,515 | -0.55(-0.70%) |
Oct 21, 2022 | 78.49 | 78.69 | 76.44 | 78.09 | 532,356 | +0.47(+0.61%) |
Oct 20, 2022 | 80.81 | 80.81 | 76.30 | 77.62 | 1,103,782 | -2.90(-3.60%) |
Oct 19, 2022 | 84.20 | 85.95 | 79.76 | 80.51 | 1,555,995 | -5.12(-5.98%) |
Oct 18, 2022 | 87.02 | 87.07 | 84.83 | 85.63 | 617,942 | +0.14(+0.16%) |
Oct 17, 2022 | 84.92 | 85.97 | 83.69 | 85.49 | 493,180 | +1.92(+2.29%) |
Oct 14, 2022 | 86.11 | 86.84 | 83.44 | 83.58 | 631,509 | -1.75(-2.05%) |
Oct 13, 2022 | 79.92 | 85.69 | 79.42 | 85.33 | 578,423 | +4.18(+5.15%) |
Oct 12, 2022 | 81.00 | 81.87 | 79.89 | 81.15 | 307,168 | +0.27(+0.34%) |
Oct 11, 2022 | 80.24 | 82.69 | 79.88 | 80.88 | 569,277 | +0.04(+0.05%) |
Oct 10, 2022 | 81.06 | 82.01 | 80.21 | 80.84 | 335,240 | +0.09(+0.11%) |
Oct 07, 2022 | 83.05 | 83.05 | 80.55 | 80.75 | 574,887 | -2.81(-3.36%) |
Oct 06, 2022 | 83.71 | 84.71 | 83.14 | 83.56 | 663,582 | -1.35(-1.59%) |
Oct 05, 2022 | 84.80 | 85.50 | 84.29 | 84.91 | 429,155 | -1.00(-1.16%) |
Oct 04, 2022 | 82.58 | 85.93 | 82.17 | 85.90 | 525,086 | +4.19(+5.12%) |