Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 77.93 | 78.44 | 77.49 | 78.42 | 35,179 | -0.14(-0.18%) |
Dec 29, 2022 | 77.49 | 78.85 | 77.28 | 78.56 | 54,019 | +1.74(+2.27%) |
Dec 28, 2022 | 77.63 | 77.95 | 76.76 | 76.82 | 84,478 | -0.99(-1.27%) |
Dec 27, 2022 | 78.39 | 78.45 | 77.64 | 77.80 | 40,169 | -0.68(-0.86%) |
Dec 23, 2022 | 78.22 | 78.53 | 77.66 | 78.48 | 67,824 | +0.04(+0.05%) |
Dec 22, 2022 | 78.93 | 78.93 | 77.19 | 78.44 | 103,620 | -1.21(-1.52%) |
Dec 21, 2022 | 79.06 | 80.06 | 78.53 | 79.65 | 41,298 | +1.13(+1.44%) |
Dec 20, 2022 | 77.85 | 78.91 | 77.79 | 78.52 | 51,203 | +0.41(+0.52%) |
Dec 19, 2022 | 79.37 | 79.37 | 77.87 | 78.11 | 51,459 | -1.53(-1.93%) |
Dec 16, 2022 | 79.68 | 80.07 | 78.99 | 79.65 | 42,993 | -0.78(-0.97%) |
Dec 15, 2022 | 81.51 | 81.64 | 80.11 | 80.43 | 32,182 | -2.39(-2.88%) |
Dec 14, 2022 | 82.91 | 83.57 | 82.07 | 82.82 | 35,797 | -0.05(-0.06%) |
Dec 13, 2022 | 85.06 | 85.06 | 82.67 | 82.87 | 23,461 | +0.21(+0.26%) |
Dec 12, 2022 | 81.76 | 82.66 | 81.76 | 82.66 | 30,511 | +0.88(+1.07%) |
Dec 09, 2022 | 82.43 | 82.77 | 81.74 | 81.78 | 38,980 | -1.07(-1.29%) |
Dec 08, 2022 | 82.56 | 83.35 | 82.21 | 82.85 | 37,357 | +0.66(+0.81%) |
Dec 07, 2022 | 81.79 | 82.64 | 81.79 | 82.18 | 29,304 | +0.21(+0.25%) |
Dec 06, 2022 | 83.12 | 83.15 | 81.44 | 81.98 | 25,720 | -1.12(-1.35%) |
Dec 05, 2022 | 84.89 | 84.92 | 82.89 | 83.10 | 27,338 | -2.47(-2.88%) |
Dec 02, 2022 | 83.90 | 85.68 | 83.90 | 85.56 | 19,025 | +0.00(+0.00%) |
Dec 01, 2022 | 85.60 | 85.78 | 84.82 | 85.56 | 74,480 | +0.17(+0.20%) |
Nov 30, 2022 | 82.89 | 85.39 | 82.42 | 85.39 | 37,816 | +1.98(+2.37%) |
Nov 29, 2022 | 83.76 | 84.00 | 83.34 | 83.41 | 33,240 | -0.24(-0.28%) |
Nov 28, 2022 | 84.58 | 84.94 | 83.53 | 83.65 | 25,285 | -1.49(-1.74%) |
Nov 25, 2022 | 84.98 | 85.30 | 84.85 | 85.14 | 12,397 | +0.01(+0.01%) |
Nov 23, 2022 | 84.43 | 85.28 | 84.39 | 85.13 | 27,917 | +0.68(+0.81%) |
Nov 22, 2022 | 84.00 | 84.50 | 83.18 | 84.44 | 66,051 | +0.94(+1.13%) |
Nov 21, 2022 | 83.72 | 83.79 | 83.16 | 83.50 | 26,290 | -0.76(-0.91%) |
Nov 18, 2022 | 85.06 | 85.06 | 83.83 | 84.26 | 21,917 | +0.15(+0.18%) |
Nov 17, 2022 | 83.39 | 84.38 | 83.16 | 84.12 | 59,012 | -0.69(-0.82%) |
Nov 16, 2022 | 86.06 | 86.25 | 84.74 | 84.81 | 50,684 | -1.77(-2.05%) |
Nov 15, 2022 | 87.06 | 87.06 | 86.05 | 86.58 | 31,980 | +1.18(+1.38%) |
Nov 14, 2022 | 85.54 | 86.61 | 85.38 | 85.40 | 21,859 | -0.52(-0.60%) |
Nov 11, 2022 | 86.09 | 86.51 | 85.42 | 85.92 | 18,784 | -0.05(-0.06%) |
Nov 10, 2022 | 84.93 | 85.97 | 84.50 | 85.97 | 25,451 | +4.28(+5.24%) |
Nov 09, 2022 | 82.99 | 83.01 | 81.54 | 81.69 | 18,897 | -1.98(-2.37%) |
Nov 08, 2022 | 83.80 | 84.48 | 82.69 | 83.67 | 36,869 | +0.13(+0.15%) |
Nov 07, 2022 | 83.83 | 83.83 | 83.03 | 83.54 | 21,202 | +0.25(+0.30%) |
Nov 04, 2022 | 84.95 | 84.95 | 82.10 | 83.29 | 36,394 | -0.60(-0.72%) |
Nov 03, 2022 | 83.25 | 84.82 | 83.13 | 83.90 | 29,253 | -0.27(-0.32%) |
Nov 02, 2022 | 86.16 | 84.15 | 84.17 | 36,096 | -2.32(-2.68%) | |
Nov 01, 2022 | 87.49 | 87.49 | 86.46 | 86.48 | 65,557 | +0.36(+0.41%) |
Oct 31, 2022 | 86.26 | 86.50 | 85.92 | 86.13 | 26,695 | -0.68(-0.79%) |
Oct 28, 2022 | 85.68 | 86.87 | 85.36 | 86.81 | 69,987 | +1.21(+1.41%) |
Oct 27, 2022 | 86.20 | 86.53 | 85.49 | 85.60 | 59,198 | -0.16(-0.18%) |
Oct 26, 2022 | 85.41 | 87.36 | 85.41 | 85.76 | 46,138 | -0.21(-0.24%) |
Oct 25, 2022 | 84.15 | 86.09 | 84.15 | 85.97 | 27,164 | +2.01(+2.39%) |
Oct 24, 2022 | 83.86 | 84.19 | 82.83 | 83.96 | 26,041 | +0.39(+0.46%) |
Oct 21, 2022 | 81.85 | 83.66 | 81.19 | 83.57 | 26,146 | +1.66(+2.03%) |
Oct 20, 2022 | 82.20 | 83.24 | 81.67 | 81.91 | 52,139 | -0.03(-0.04%) |
Oct 19, 2022 | 82.33 | 82.67 | 81.35 | 81.94 | 36,218 | -1.01(-1.22%) |
Oct 18, 2022 | 83.22 | 83.67 | 81.95 | 82.95 | 26,532 | +1.66(+2.05%) |
Oct 17, 2022 | 80.41 | 81.71 | 80.41 | 81.28 | 30,621 | +2.56(+3.25%) |
Oct 14, 2022 | 82.24 | 82.50 | 78.71 | 78.73 | 142,495 | -2.79(-3.43%) |
Oct 13, 2022 | 78.12 | 81.86 | 77.75 | 81.52 | 58,858 | +1.17(+1.45%) |
Oct 12, 2022 | 80.37 | 80.67 | 79.56 | 80.35 | 35,755 | -0.07(-0.09%) |
Oct 11, 2022 | 80.63 | 81.72 | 79.21 | 80.42 | 77,314 | -0.88(-1.08%) |
Oct 10, 2022 | 82.46 | 82.46 | 80.58 | 81.30 | 34,046 | -1.06(-1.29%) |
Oct 07, 2022 | 83.69 | 83.69 | 81.94 | 82.36 | 21,022 | -2.54(-3.00%) |
Oct 06, 2022 | 85.11 | 86.00 | 84.59 | 84.91 | 34,521 | -0.42(-0.49%) |
Oct 05, 2022 | 84.42 | 85.68 | 83.72 | 85.32 | 16,751 | -0.19(-0.22%) |
Oct 04, 2022 | 83.89 | 85.51 | 83.89 | 85.51 | 131,812 | +3.26(+3.96%) |