Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 77.46 | 78.26 | 75.17 | 75.27 | 104,392 | -2.49(-3.20%) |
Dec 29, 2022 | 77.35 | 78.81 | 76.75 | 77.76 | 84,765 | +0.73(+0.95%) |
Dec 28, 2022 | 77.97 | 79.01 | 76.65 | 77.03 | 86,772 | -1.06(-1.35%) |
Dec 27, 2022 | 78.59 | 79.15 | 78.06 | 78.08 | 79,278 | -0.19(-0.25%) |
Dec 23, 2022 | 78.04 | 78.61 | 77.40 | 78.28 | 96,918 | +0.10(+0.12%) |
Dec 22, 2022 | 77.55 | 78.45 | 76.67 | 78.18 | 92,741 | +0.42(+0.54%) |
Dec 21, 2022 | 77.63 | 78.49 | 77.31 | 77.76 | 120,500 | +0.91(+1.19%) |
Dec 20, 2022 | 75.31 | 76.92 | 75.14 | 76.84 | 115,286 | +1.60(+2.13%) |
Dec 19, 2022 | 77.01 | 77.09 | 74.99 | 75.24 | 118,911 | -1.66(-2.16%) |
Dec 16, 2022 | 77.32 | 77.97 | 75.50 | 76.90 | 687,833 | -0.15(-0.20%) |
Dec 15, 2022 | 77.55 | 78.00 | 76.06 | 77.05 | 140,874 | -0.86(-1.10%) |
Dec 14, 2022 | 76.68 | 78.20 | 76.35 | 77.91 | 154,799 | +1.39(+1.82%) |
Dec 13, 2022 | 77.23 | 77.72 | 75.57 | 76.52 | 265,746 | +0.67(+0.89%) |
Dec 12, 2022 | 76.10 | 76.55 | 75.35 | 75.84 | 152,508 | -0.42(-0.55%) |
Dec 09, 2022 | 76.24 | 76.58 | 75.92 | 76.27 | 115,575 | -0.14(-0.19%) |
Dec 08, 2022 | 76.28 | 77.58 | 75.87 | 76.41 | 84,121 | +0.11(+0.14%) |
Dec 07, 2022 | 76.45 | 77.04 | 75.75 | 76.31 | 103,013 | -0.01(-0.01%) |
Dec 06, 2022 | 76.41 | 78.48 | 76.14 | 76.31 | 120,061 | -0.26(-0.34%) |
Dec 05, 2022 | 77.36 | 77.36 | 76.07 | 76.57 | 140,464 | -1.40(-1.80%) |
Dec 02, 2022 | 76.71 | 78.50 | 76.31 | 77.98 | 103,839 | +0.59(+0.76%) |
Dec 01, 2022 | 78.79 | 79.21 | 77.36 | 77.39 | 99,071 | -1.22(-1.55%) |
Nov 30, 2022 | 77.31 | 78.69 | 76.40 | 78.61 | 129,668 | +1.44(+1.87%) |
Nov 29, 2022 | 76.64 | 77.62 | 76.48 | 77.17 | 51,093 | +0.33(+0.43%) |
Nov 28, 2022 | 77.22 | 78.27 | 76.66 | 76.84 | 74,781 | -0.65(-0.84%) |
Nov 25, 2022 | 77.52 | 77.89 | 77.46 | 77.50 | 24,719 | +0.12(+0.15%) |
Nov 23, 2022 | 77.99 | 78.10 | 76.84 | 77.38 | 52,963 | -0.51(-0.65%) |
Nov 22, 2022 | 76.64 | 77.92 | 76.43 | 77.89 | 61,833 | +1.20(+1.57%) |
Nov 21, 2022 | 75.62 | 76.83 | 75.44 | 76.69 | 65,421 | +0.54(+0.71%) |
Nov 18, 2022 | 76.87 | 77.31 | 75.47 | 76.14 | 74,696 | +0.16(+0.21%) |
Nov 17, 2022 | 74.99 | 76.19 | 74.97 | 75.98 | 65,158 | +0.17(+0.23%) |
Nov 16, 2022 | 75.12 | 76.14 | 74.28 | 75.81 | 89,309 | +0.36(+0.48%) |
Nov 15, 2022 | 74.66 | 76.88 | 74.12 | 75.45 | 135,068 | +1.35(+1.83%) |
Nov 14, 2022 | 74.62 | 75.10 | 72.74 | 74.09 | 139,716 | -0.65(-0.87%) |
Nov 11, 2022 | 76.05 | 76.05 | 73.11 | 74.74 | 114,885 | -0.75(-1.00%) |
Nov 10, 2022 | 76.61 | 76.77 | 74.20 | 75.49 | 218,149 | +0.55(+0.74%) |
Nov 09, 2022 | 74.62 | 75.83 | 73.95 | 74.94 | 141,218 | -0.27(-0.36%) |
Nov 08, 2022 | 73.98 | 75.68 | 73.69 | 75.21 | 134,542 | +0.75(+1.01%) |
Nov 07, 2022 | 71.63 | 74.96 | 71.45 | 74.45 | 196,432 | +2.59(+3.60%) |
Nov 04, 2022 | 70.27 | 72.47 | 69.27 | 71.87 | 113,326 | +1.93(+2.76%) |
Nov 03, 2022 | 67.44 | 70.13 | 65.16 | 69.94 | 103,973 | +5.70(+8.88%) |
Nov 02, 2022 | 65.77 | 64.24 | 64.24 | 104,831 | -1.34(-2.04%) | |
Nov 01, 2022 | 65.97 | 67.45 | 65.32 | 65.57 | 82,582 | -0.25(-0.38%) |
Oct 31, 2022 | 66.77 | 66.87 | 65.27 | 65.82 | 76,529 | -0.86(-1.29%) |
Oct 28, 2022 | 63.85 | 67.64 | 63.85 | 66.68 | 124,909 | +3.33(+5.26%) |
Oct 27, 2022 | 63.58 | 64.38 | 62.97 | 63.35 | 72,435 | -0.01(-0.01%) |
Oct 26, 2022 | 64.06 | 64.75 | 63.30 | 63.36 | 75,055 | -0.34(-0.54%) |
Oct 25, 2022 | 61.78 | 63.86 | 61.56 | 63.70 | 75,458 | +1.81(+2.93%) |
Oct 24, 2022 | 61.74 | 62.47 | 60.76 | 61.89 | 95,750 | +0.52(+0.84%) |
Oct 21, 2022 | 61.34 | 61.97 | 60.52 | 61.37 | 75,579 | +0.38(+0.63%) |
Oct 20, 2022 | 61.30 | 62.43 | 60.63 | 60.99 | 55,560 | -0.46(-0.75%) |
Oct 19, 2022 | 61.65 | 62.28 | 60.85 | 61.45 | 52,169 | -0.79(-1.27%) |
Oct 18, 2022 | 61.95 | 62.52 | 61.36 | 62.24 | 65,553 | +1.12(+1.83%) |
Oct 17, 2022 | 60.80 | 61.50 | 60.55 | 61.13 | 77,774 | +1.17(+1.96%) |
Oct 14, 2022 | 61.58 | 61.62 | 59.90 | 59.95 | 57,604 | -0.96(-1.58%) |
Oct 13, 2022 | 59.51 | 61.63 | 59.48 | 60.92 | 75,384 | +0.52(+0.85%) |
Oct 12, 2022 | 59.14 | 60.69 | 58.65 | 60.40 | 61,424 | +1.01(+1.70%) |
Oct 11, 2022 | 58.17 | 59.84 | 58.06 | 59.39 | 96,200 | +0.96(+1.65%) |
Oct 10, 2022 | 58.50 | 59.13 | 57.78 | 58.43 | 55,727 | -0.05(-0.08%) |
Oct 07, 2022 | 59.53 | 59.74 | 58.33 | 58.48 | 96,459 | -1.29(-2.15%) |
Oct 06, 2022 | 59.26 | 60.03 | 59.21 | 59.76 | 53,508 | +0.41(+0.69%) |
Oct 05, 2022 | 59.95 | 59.96 | 58.93 | 59.35 | 74,139 | -0.76(-1.27%) |
Oct 04, 2022 | 59.41 | 61.28 | 59.27 | 60.12 | 113,883 | +1.11(+1.88%) |