Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 77.05 | 77.32 | 76.63 | 77.29 | 80,263 | -0.11(-0.14%) |
Dec 29, 2022 | 76.00 | 77.57 | 76.00 | 77.40 | 48,874 | +1.64(+2.16%) |
Dec 28, 2022 | 77.40 | 77.56 | 75.69 | 75.77 | 52,298 | -1.32(-1.71%) |
Dec 27, 2022 | 77.33 | 77.59 | 76.99 | 77.09 | 45,350 | -0.21(-0.27%) |
Dec 23, 2022 | 76.95 | 77.54 | 76.60 | 77.29 | 29,471 | +0.10(+0.13%) |
Dec 22, 2022 | 77.38 | 77.38 | 75.58 | 77.20 | 69,109 | -0.52(-0.67%) |
Dec 21, 2022 | 77.35 | 78.23 | 77.27 | 77.72 | 29,270 | +0.94(+1.23%) |
Dec 20, 2022 | 76.36 | 77.05 | 76.09 | 76.77 | 36,612 | +0.66(+0.86%) |
Dec 19, 2022 | 77.02 | 77.49 | 76.12 | 76.12 | 39,597 | -0.84(-1.10%) |
Dec 16, 2022 | 77.15 | 77.70 | 76.58 | 76.96 | 49,007 | -0.68(-0.87%) |
Dec 15, 2022 | 78.61 | 78.62 | 77.34 | 77.64 | 63,448 | -2.31(-2.88%) |
Dec 14, 2022 | 80.33 | 80.68 | 78.83 | 79.94 | 56,070 | +0.23(+0.28%) |
Dec 13, 2022 | 82.06 | 82.41 | 79.57 | 79.72 | 25,573 | -0.29(-0.37%) |
Dec 12, 2022 | 79.00 | 80.01 | 78.51 | 80.01 | 29,020 | +1.02(+1.29%) |
Dec 09, 2022 | 79.05 | 79.52 | 78.57 | 78.99 | 60,351 | -0.26(-0.33%) |
Dec 08, 2022 | 79.70 | 80.36 | 79.25 | 79.26 | 30,274 | +0.28(+0.36%) |
Dec 07, 2022 | 78.85 | 79.96 | 78.85 | 78.97 | 55,259 | -0.08(-0.10%) |
Dec 06, 2022 | 80.80 | 80.80 | 78.83 | 79.05 | 70,833 | -1.75(-2.16%) |
Dec 05, 2022 | 82.62 | 82.62 | 80.21 | 80.80 | 74,447 | -2.28(-2.74%) |
Dec 02, 2022 | 80.95 | 83.07 | 80.95 | 83.07 | 43,165 | +0.82(+1.00%) |
Dec 01, 2022 | 83.19 | 83.19 | 82.18 | 82.25 | 26,544 | -0.46(-0.56%) |
Nov 30, 2022 | 80.76 | 82.71 | 79.69 | 82.71 | 35,878 | +2.03(+2.52%) |
Nov 29, 2022 | 80.47 | 80.85 | 80.32 | 80.68 | 59,445 | +0.22(+0.27%) |
Nov 28, 2022 | 81.71 | 81.71 | 79.89 | 80.46 | 22,950 | -1.37(-1.68%) |
Nov 25, 2022 | 81.89 | 82.07 | 81.79 | 81.84 | 7,478 | -0.02(-0.02%) |
Nov 23, 2022 | 81.60 | 81.86 | 80.83 | 81.86 | 40,298 | +0.20(+0.24%) |
Nov 22, 2022 | 81.09 | 81.66 | 80.53 | 81.66 | 32,623 | +1.45(+1.81%) |
Nov 21, 2022 | 79.92 | 80.41 | 79.54 | 80.21 | 43,734 | -0.26(-0.32%) |
Nov 18, 2022 | 80.92 | 81.22 | 79.94 | 80.46 | 31,145 | +0.48(+0.60%) |
Nov 17, 2022 | 79.97 | 80.13 | 78.83 | 79.98 | 54,841 | -0.61(-0.75%) |
Nov 16, 2022 | 81.97 | 81.97 | 80.30 | 80.59 | 88,729 | -1.47(-1.79%) |
Nov 15, 2022 | 82.64 | 82.94 | 81.43 | 82.06 | 100,842 | +0.78(+0.97%) |
Nov 14, 2022 | 81.48 | 82.19 | 80.77 | 81.28 | 60,465 | -0.46(-0.56%) |
Nov 11, 2022 | 81.48 | 82.46 | 81.38 | 81.74 | 30,664 | +0.62(+0.77%) |
Nov 10, 2022 | 79.47 | 81.19 | 79.37 | 81.12 | 70,712 | +4.67(+6.12%) |
Nov 09, 2022 | 77.90 | 78.09 | 76.34 | 76.44 | 142,671 | -2.20(-2.79%) |
Nov 08, 2022 | 78.90 | 79.43 | 77.61 | 78.64 | 73,219 | +0.02(+0.02%) |
Nov 07, 2022 | 78.35 | 78.67 | 77.51 | 78.62 | 52,614 | +0.95(+1.23%) |
Nov 04, 2022 | 78.04 | 78.36 | 76.60 | 77.67 | 45,317 | +0.72(+0.93%) |
Nov 03, 2022 | 76.68 | 77.46 | 75.87 | 76.95 | 66,487 | -0.72(-0.92%) |
Nov 02, 2022 | 80.00 | 80.51 | 77.57 | 77.67 | 69,211 | -2.62(-3.26%) |
Nov 01, 2022 | 81.01 | 81.01 | 79.88 | 80.29 | 58,623 | +0.23(+0.28%) |
Oct 31, 2022 | 79.91 | 80.39 | 79.50 | 80.06 | 37,768 | +0.04(+0.05%) |
Oct 28, 2022 | 78.67 | 80.15 | 78.34 | 80.02 | 28,335 | +1.54(+1.96%) |
Oct 27, 2022 | 79.13 | 79.68 | 78.36 | 78.48 | 46,089 | +0.19(+0.24%) |
Oct 26, 2022 | 78.55 | 79.62 | 78.21 | 78.30 | 95,140 | +0.19(+0.24%) |
Oct 25, 2022 | 76.16 | 78.37 | 76.16 | 78.11 | 56,432 | +1.96(+2.58%) |
Oct 24, 2022 | 75.90 | 76.32 | 75.31 | 76.15 | 66,612 | +0.57(+0.75%) |
Oct 21, 2022 | 73.85 | 75.71 | 73.66 | 75.58 | 35,507 | +1.86(+2.53%) |
Oct 20, 2022 | 74.62 | 75.33 | 73.46 | 73.71 | 28,711 | -0.79(-1.07%) |
Oct 19, 2022 | 75.27 | 75.43 | 73.93 | 74.51 | 102,788 | -1.25(-1.64%) |
Oct 18, 2022 | 76.67 | 77.11 | 75.15 | 75.75 | 82,230 | +0.76(+1.01%) |
Oct 17, 2022 | 74.37 | 75.14 | 74.37 | 75.00 | 25,188 | +2.04(+2.80%) |
Oct 14, 2022 | 75.24 | 75.24 | 72.84 | 72.96 | 144,026 | -1.67(-2.24%) |
Oct 13, 2022 | 71.45 | 74.97 | 70.92 | 74.63 | 30,259 | +1.79(+2.45%) |
Oct 12, 2022 | 73.19 | 73.25 | 72.17 | 72.84 | 34,448 | -0.26(-0.35%) |
Oct 11, 2022 | 72.86 | 74.02 | 72.03 | 73.10 | 84,020 | -0.08(-0.11%) |
Oct 10, 2022 | 73.68 | 73.70 | 72.77 | 73.17 | 26,294 | -0.25(-0.34%) |
Oct 07, 2022 | 74.83 | 74.83 | 73.10 | 73.42 | 73,530 | -1.96(-2.60%) |
Oct 06, 2022 | 75.37 | 75.80 | 75.07 | 75.38 | 38,108 | -0.42(-0.55%) |
Oct 05, 2022 | 75.23 | 75.98 | 74.71 | 75.80 | 16,608 | -0.50(-0.66%) |
Oct 04, 2022 | 74.64 | 76.37 | 74.64 | 76.30 | 34,195 | +3.07(+4.19%) |