Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.10 | 80.15 | 78.59 | 79.27 | 324,863 | -0.87(-1.08%) |
Dec 29, 2022 | 79.49 | 81.61 | 79.24 | 80.14 | 328,538 | +1.16(+1.46%) |
Dec 28, 2022 | 80.92 | 81.74 | 78.88 | 78.98 | 354,205 | -2.14(-2.64%) |
Dec 27, 2022 | 81.12 | 81.90 | 79.29 | 81.12 | 385,284 | +0.26(+0.32%) |
Dec 23, 2022 | 79.33 | 80.92 | 78.65 | 80.86 | 259,716 | +1.43(+1.79%) |
Dec 22, 2022 | 80.45 | 80.83 | 78.57 | 79.43 | 374,313 | -1.97(-2.43%) |
Dec 21, 2022 | 80.90 | 83.01 | 80.23 | 81.41 | 483,879 | -0.26(-0.32%) |
Dec 20, 2022 | 79.35 | 82.04 | 78.65 | 81.67 | 456,854 | +2.28(+2.88%) |
Dec 19, 2022 | 80.16 | 81.55 | 79.21 | 79.38 | 444,109 | -1.03(-1.28%) |
Dec 16, 2022 | 80.47 | 81.44 | 79.97 | 80.42 | 639,362 | -1.14(-1.39%) |
Dec 15, 2022 | 84.59 | 84.93 | 81.12 | 81.55 | 512,586 | -3.92(-4.59%) |
Dec 14, 2022 | 83.76 | 86.05 | 83.76 | 85.47 | 515,116 | +1.18(+1.41%) |
Dec 13, 2022 | 85.38 | 86.28 | 83.47 | 84.29 | 619,572 | +1.80(+2.18%) |
Dec 12, 2022 | 81.32 | 82.57 | 80.56 | 82.49 | 416,767 | +0.53(+0.65%) |
Dec 09, 2022 | 80.97 | 85.23 | 80.43 | 81.96 | 705,966 | +1.43(+1.77%) |
Dec 08, 2022 | 77.94 | 80.55 | 77.59 | 80.53 | 581,318 | +3.05(+3.94%) |
Dec 07, 2022 | 77.55 | 79.63 | 77.06 | 77.48 | 452,001 | -0.12(-0.15%) |
Dec 06, 2022 | 78.98 | 79.35 | 76.85 | 77.59 | 358,112 | -1.78(-2.24%) |
Dec 05, 2022 | 79.69 | 80.34 | 78.88 | 79.38 | 361,116 | -0.67(-0.84%) |
Dec 02, 2022 | 78.98 | 81.42 | 78.13 | 80.05 | 375,894 | -0.01(-0.01%) |
Dec 01, 2022 | 80.86 | 81.50 | 79.84 | 80.06 | 369,373 | -0.13(-0.16%) |
Nov 30, 2022 | 78.71 | 80.66 | 77.77 | 80.18 | 487,492 | +1.62(+2.06%) |
Nov 29, 2022 | 79.23 | 80.13 | 78.56 | 78.57 | 297,765 | -0.91(-1.14%) |
Nov 28, 2022 | 79.96 | 80.70 | 78.67 | 79.47 | 379,528 | -0.77(-0.96%) |
Nov 25, 2022 | 80.98 | 81.60 | 80.14 | 80.24 | 202,103 | -0.74(-0.92%) |
Nov 23, 2022 | 79.62 | 81.04 | 78.65 | 80.98 | 448,017 | +1.60(+2.01%) |
Nov 22, 2022 | 79.05 | 79.76 | 77.14 | 79.38 | 349,138 | +0.10(+0.12%) |
Nov 21, 2022 | 77.56 | 80.53 | 77.56 | 79.29 | 566,386 | +1.56(+2.01%) |
Nov 18, 2022 | 79.71 | 80.57 | 77.46 | 77.73 | 574,694 | -0.62(-0.79%) |
Nov 17, 2022 | 79.78 | 80.23 | 77.28 | 78.34 | 528,797 | -2.94(-3.61%) |
Nov 16, 2022 | 81.98 | 82.52 | 80.55 | 81.28 | 454,372 | -0.49(-0.60%) |
Nov 15, 2022 | 84.44 | 85.62 | 81.48 | 81.77 | 640,903 | -1.99(-2.38%) |
Nov 14, 2022 | 83.70 | 84.94 | 83.16 | 83.77 | 871,947 | -0.22(-0.26%) |
Nov 11, 2022 | 79.34 | 85.10 | 78.89 | 83.99 | 1,181,269 | +5.25(+6.67%) |
Nov 10, 2022 | 76.47 | 78.84 | 74.75 | 78.74 | 757,724 | +4.45(+5.98%) |
Nov 09, 2022 | 72.13 | 74.40 | 72.11 | 74.29 | 682,060 | +1.48(+2.03%) |
Nov 08, 2022 | 72.64 | 73.85 | 71.14 | 72.82 | 632,484 | +0.30(+0.41%) |
Nov 07, 2022 | 71.42 | 72.93 | 70.45 | 72.52 | 751,286 | +0.55(+0.77%) |
Nov 04, 2022 | 71.99 | 73.25 | 70.65 | 71.97 | 831,733 | +0.35(+0.49%) |
Nov 03, 2022 | 69.21 | 73.75 | 68.45 | 71.62 | 949,679 | +1.56(+2.23%) |
Nov 02, 2022 | 70.52 | 69.90 | 70.05 | 980,258 | -0.48(-0.68%) | |
Nov 01, 2022 | 69.59 | 70.67 | 68.76 | 70.53 | 919,102 | +1.32(+1.90%) |
Oct 31, 2022 | 69.07 | 70.55 | 68.59 | 69.21 | 612,007 | +0.30(+0.44%) |
Oct 28, 2022 | 67.58 | 69.64 | 67.38 | 68.91 | 563,336 | +1.39(+2.06%) |
Oct 27, 2022 | 67.89 | 69.09 | 67.32 | 67.52 | 397,345 | +0.29(+0.43%) |
Oct 26, 2022 | 68.39 | 69.17 | 67.11 | 67.23 | 460,421 | -0.49(-0.72%) |
Oct 25, 2022 | 66.56 | 68.79 | 66.10 | 67.72 | 347,188 | +1.05(+1.57%) |
Oct 24, 2022 | 66.70 | 67.42 | 65.43 | 66.67 | 511,180 | -0.47(-0.70%) |
Oct 21, 2022 | 66.91 | 67.90 | 66.00 | 67.14 | 854,320 | +0.33(+0.50%) |
Oct 20, 2022 | 68.40 | 69.56 | 66.34 | 66.80 | 453,249 | -1.47(-2.15%) |
Oct 19, 2022 | 68.47 | 69.76 | 67.44 | 68.27 | 616,225 | -1.46(-2.09%) |
Oct 18, 2022 | 70.14 | 71.16 | 68.84 | 69.73 | 460,894 | +0.89(+1.29%) |
Oct 17, 2022 | 66.08 | 69.11 | 66.08 | 68.84 | 515,407 | +3.75(+5.77%) |
Oct 14, 2022 | 69.80 | 70.22 | 64.92 | 65.09 | 684,527 | -4.24(-6.12%) |
Oct 13, 2022 | 68.69 | 70.88 | 67.12 | 69.33 | 920,651 | +2.86(+4.30%) |
Oct 12, 2022 | 65.62 | 67.08 | 64.28 | 66.47 | 618,656 | +0.95(+1.45%) |
Oct 11, 2022 | 66.97 | 67.92 | 64.91 | 65.52 | 661,938 | -1.42(-2.12%) |
Oct 10, 2022 | 66.14 | 67.23 | 64.64 | 66.94 | 609,283 | +1.49(+2.27%) |
Oct 07, 2022 | 67.67 | 67.98 | 63.60 | 65.45 | 1,017,486 | -2.98(-4.36%) |
Oct 06, 2022 | 71.23 | 71.58 | 68.11 | 68.43 | 612,430 | -2.50(-3.52%) |
Oct 05, 2022 | 71.19 | 71.99 | 70.39 | 70.93 | 812,228 | -1.08(-1.50%) |
Oct 04, 2022 | 71.09 | 72.44 | 70.80 | 72.01 | 849,043 | +2.01(+2.87%) |