Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 76.92 | 77.33 | 76.14 | 77.01 | 617,946 | -0.71(-0.91%) |
Dec 29, 2022 | 76.16 | 78.20 | 76.16 | 77.72 | 584,000 | +1.93(+2.55%) |
Dec 28, 2022 | 78.26 | 78.46 | 75.55 | 75.79 | 758,400 | -2.27(-2.91%) |
Dec 27, 2022 | 77.55 | 78.25 | 77.19 | 78.06 | 549,137 | +0.35(+0.45%) |
Dec 23, 2022 | 76.96 | 77.80 | 76.48 | 77.71 | 442,555 | +0.75(+0.97%) |
Dec 22, 2022 | 76.44 | 76.97 | 75.52 | 76.96 | 865,344 | -0.35(-0.45%) |
Dec 21, 2022 | 77.34 | 77.84 | 77.11 | 77.31 | 660,695 | +0.79(+1.04%) |
Dec 20, 2022 | 76.24 | 77.01 | 76.06 | 76.52 | 735,285 | +0.20(+0.26%) |
Dec 19, 2022 | 77.91 | 78.71 | 76.00 | 76.32 | 987,287 | -1.53(-1.97%) |
Dec 16, 2022 | 76.81 | 78.26 | 76.48 | 77.85 | 2,221,532 | -0.01(-0.01%) |
Dec 15, 2022 | 80.00 | 80.25 | 77.73 | 77.86 | 1,139,103 | -3.77(-4.62%) |
Dec 14, 2022 | 81.74 | 83.26 | 81.27 | 81.63 | 1,211,746 | -0.93(-1.12%) |
Dec 13, 2022 | 83.71 | 84.03 | 81.79 | 82.56 | 1,096,050 | +1.52(+1.87%) |
Dec 12, 2022 | 79.77 | 81.11 | 79.36 | 81.04 | 833,074 | +1.23(+1.54%) |
Dec 09, 2022 | 79.98 | 80.79 | 79.62 | 79.81 | 641,115 | -0.08(-0.11%) |
Dec 08, 2022 | 80.16 | 81.01 | 79.58 | 79.90 | 866,757 | +0.48(+0.60%) |
Dec 07, 2022 | 79.38 | 80.29 | 79.02 | 79.42 | 1,158,366 | -0.34(-0.42%) |
Dec 06, 2022 | 80.79 | 81.11 | 78.75 | 79.76 | 963,635 | -0.91(-1.13%) |
Dec 05, 2022 | 81.10 | 81.61 | 80.07 | 80.66 | 785,662 | -1.35(-1.65%) |
Dec 02, 2022 | 79.88 | 82.48 | 79.66 | 82.01 | 1,005,323 | +1.03(+1.27%) |
Dec 01, 2022 | 81.90 | 82.36 | 80.59 | 80.98 | 1,096,870 | -0.19(-0.23%) |
Nov 30, 2022 | 79.96 | 81.17 | 78.03 | 81.17 | 1,663,058 | +1.28(+1.61%) |
Nov 29, 2022 | 79.64 | 80.77 | 79.20 | 79.89 | 986,033 | +0.73(+0.92%) |
Nov 28, 2022 | 80.48 | 80.61 | 78.70 | 79.16 | 905,026 | -2.35(-2.89%) |
Nov 25, 2022 | 81.22 | 81.67 | 80.83 | 81.51 | 277,399 | +0.09(+0.12%) |
Nov 23, 2022 | 81.17 | 81.93 | 80.45 | 81.41 | 565,777 | +0.00(+0.00%) |
Nov 22, 2022 | 80.16 | 81.49 | 79.78 | 81.41 | 607,736 | +2.09(+2.63%) |
Nov 21, 2022 | 78.12 | 79.77 | 77.23 | 79.32 | 766,072 | +0.37(+0.47%) |
Nov 18, 2022 | 79.16 | 79.32 | 77.78 | 78.95 | 807,362 | +0.95(+1.21%) |
Nov 17, 2022 | 77.84 | 78.19 | 76.96 | 78.00 | 1,190,451 | -1.39(-1.75%) |
Nov 16, 2022 | 80.75 | 81.06 | 79.18 | 79.39 | 805,686 | -2.01(-2.47%) |
Nov 15, 2022 | 83.43 | 84.02 | 81.29 | 81.40 | 1,016,578 | -0.65(-0.79%) |
Nov 14, 2022 | 82.82 | 83.94 | 82.02 | 82.05 | 1,147,239 | -1.81(-2.16%) |
Nov 11, 2022 | 80.51 | 84.34 | 80.25 | 83.86 | 1,562,439 | +4.09(+5.12%) |
Nov 10, 2022 | 77.75 | 79.80 | 76.93 | 79.77 | 1,250,198 | +5.56(+7.49%) |
Nov 09, 2022 | 76.19 | 76.59 | 74.16 | 74.22 | 908,789 | -2.84(-3.68%) |
Nov 08, 2022 | 76.37 | 77.83 | 76.08 | 77.06 | 1,415,818 | +1.54(+2.04%) |
Nov 07, 2022 | 75.85 | 75.90 | 74.10 | 75.52 | 1,052,533 | +0.32(+0.42%) |
Nov 04, 2022 | 73.13 | 75.68 | 73.07 | 75.20 | 1,450,201 | +3.80(+5.33%) |
Nov 03, 2022 | 70.05 | 72.15 | 69.80 | 71.40 | 1,085,658 | +0.20(+0.28%) |
Nov 02, 2022 | 73.60 | 71.18 | 71.20 | 1,632,410 | -2.72(-3.68%) | |
Nov 01, 2022 | 73.06 | 74.48 | 72.43 | 73.92 | 1,863,703 | +1.94(+2.70%) |
Oct 31, 2022 | 71.01 | 73.45 | 71.01 | 71.98 | 1,834,954 | +0.58(+0.81%) |
Oct 28, 2022 | 71.09 | 72.26 | 69.34 | 71.40 | 2,008,192 | +0.59(+0.83%) |
Oct 27, 2022 | 71.11 | 72.08 | 70.47 | 70.81 | 1,041,976 | -0.19(-0.26%) |
Oct 26, 2022 | 70.84 | 71.99 | 70.36 | 70.99 | 851,391 | +0.29(+0.41%) |
Oct 25, 2022 | 68.89 | 70.91 | 68.01 | 70.70 | 1,121,704 | +1.38(+1.99%) |
Oct 24, 2022 | 70.24 | 70.32 | 68.87 | 69.33 | 755,525 | -0.31(-0.44%) |
Oct 21, 2022 | 67.93 | 69.83 | 67.81 | 69.64 | 1,216,728 | +1.83(+2.69%) |
Oct 20, 2022 | 68.76 | 70.71 | 67.73 | 67.81 | 759,832 | -0.73(-1.07%) |
Oct 19, 2022 | 69.88 | 70.35 | 68.30 | 68.54 | 716,109 | -2.05(-2.91%) |
Oct 18, 2022 | 71.28 | 71.89 | 69.80 | 70.59 | 735,157 | +1.30(+1.88%) |
Oct 17, 2022 | 69.49 | 70.37 | 68.69 | 69.29 | 765,582 | +1.58(+2.34%) |
Oct 14, 2022 | 69.82 | 70.46 | 67.55 | 67.70 | 998,278 | -1.58(-2.29%) |
Oct 13, 2022 | 66.10 | 70.29 | 65.68 | 69.29 | 1,034,949 | +2.17(+3.24%) |
Oct 12, 2022 | 67.70 | 67.97 | 66.89 | 67.11 | 663,464 | -0.52(-0.76%) |
Oct 11, 2022 | 66.54 | 68.63 | 66.24 | 67.63 | 1,662,677 | +0.37(+0.54%) |
Oct 10, 2022 | 68.30 | 68.44 | 66.78 | 67.26 | 950,824 | -0.57(-0.84%) |
Oct 07, 2022 | 69.29 | 69.67 | 67.30 | 67.84 | 1,025,171 | -2.29(-3.26%) |
Oct 06, 2022 | 70.83 | 71.94 | 69.72 | 70.12 | 957,347 | -1.64(-2.29%) |
Oct 05, 2022 | 71.12 | 72.31 | 70.41 | 71.76 | 1,116,343 | -0.75(-1.03%) |
Oct 04, 2022 | 70.81 | 72.64 | 70.69 | 72.51 | 1,190,786 | +2.73(+3.91%) |