Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 78.05 | 79.49 | 77.00 | 79.36 | 230,069 | -0.01(-0.01%) |
Dec 29, 2022 | 78.76 | 80.21 | 78.67 | 79.37 | 211,681 | +1.99(+2.57%) |
Dec 28, 2022 | 78.36 | 79.73 | 77.06 | 77.38 | 157,115 | -1.84(-2.32%) |
Dec 27, 2022 | 79.97 | 80.19 | 78.59 | 79.22 | 178,570 | -1.05(-1.31%) |
Dec 23, 2022 | 79.59 | 80.67 | 78.68 | 80.27 | 234,085 | -0.16(-0.20%) |
Dec 22, 2022 | 80.65 | 81.00 | 75.73 | 80.43 | 719,210 | -2.22(-2.69%) |
Dec 21, 2022 | 81.42 | 83.25 | 80.75 | 82.65 | 312,710 | +2.17(+2.70%) |
Dec 20, 2022 | 77.74 | 80.58 | 77.32 | 80.48 | 346,610 | +1.88(+2.39%) |
Dec 19, 2022 | 80.83 | 81.43 | 77.30 | 78.60 | 525,062 | -2.83(-3.48%) |
Dec 16, 2022 | 81.20 | 82.75 | 80.20 | 81.43 | 775,563 | -1.33(-1.61%) |
Dec 15, 2022 | 83.10 | 84.39 | 81.59 | 82.76 | 520,873 | -2.65(-3.10%) |
Dec 14, 2022 | 86.00 | 87.44 | 84.44 | 85.41 | 388,041 | -1.11(-1.28%) |
Dec 13, 2022 | 86.60 | 88.73 | 84.64 | 86.52 | 550,642 | +3.18(+3.82%) |
Dec 12, 2022 | 81.40 | 84.11 | 81.02 | 83.34 | 401,736 | +1.39(+1.70%) |
Dec 09, 2022 | 81.08 | 82.50 | 79.47 | 81.95 | 355,368 | +0.02(+0.02%) |
Dec 08, 2022 | 78.42 | 82.50 | 77.68 | 81.93 | 432,260 | +3.82(+4.89%) |
Dec 07, 2022 | 77.00 | 79.09 | 76.98 | 78.11 | 220,916 | +0.07(+0.09%) |
Dec 06, 2022 | 79.75 | 80.20 | 77.25 | 78.04 | 455,484 | -2.07(-2.58%) |
Dec 05, 2022 | 78.58 | 80.21 | 76.67 | 80.11 | 303,177 | +1.35(+1.71%) |
Dec 02, 2022 | 77.12 | 79.80 | 76.61 | 78.76 | 217,572 | -0.45(-0.57%) |
Dec 01, 2022 | 80.37 | 80.50 | 77.55 | 79.21 | 245,765 | -0.65(-0.81%) |
Nov 30, 2022 | 76.99 | 79.86 | 74.21 | 79.86 | 376,465 | +3.55(+4.65%) |
Nov 29, 2022 | 76.99 | 78.77 | 76.17 | 76.31 | 316,210 | -0.38(-0.50%) |
Nov 28, 2022 | 78.37 | 78.52 | 75.97 | 76.69 | 277,805 | -2.69(-3.39%) |
Nov 25, 2022 | 78.17 | 79.59 | 78.05 | 79.38 | 93,576 | +0.31(+0.39%) |
Nov 23, 2022 | 78.62 | 81.06 | 78.59 | 79.07 | 330,794 | +0.37(+0.47%) |
Nov 22, 2022 | 77.74 | 78.72 | 75.92 | 78.70 | 427,285 | +1.54(+2.00%) |
Nov 21, 2022 | 75.13 | 77.38 | 75.07 | 77.16 | 450,819 | +0.57(+0.74%) |
Nov 18, 2022 | 78.35 | 78.77 | 76.04 | 76.59 | 261,050 | +0.08(+0.10%) |
Nov 17, 2022 | 72.28 | 76.61 | 71.43 | 76.51 | 422,514 | +2.12(+2.85%) |
Nov 16, 2022 | 76.40 | 76.40 | 73.01 | 74.39 | 402,693 | -3.71(-4.75%) |
Nov 15, 2022 | 78.55 | 80.24 | 77.70 | 78.10 | 315,452 | +1.69(+2.21%) |
Nov 14, 2022 | 75.64 | 78.00 | 75.29 | 76.41 | 361,506 | -0.68(-0.88%) |
Nov 11, 2022 | 75.00 | 77.99 | 74.60 | 77.09 | 343,636 | +2.03(+2.70%) |
Nov 10, 2022 | 73.11 | 75.21 | 72.18 | 75.06 | 572,211 | +5.23(+7.49%) |
Nov 09, 2022 | 68.55 | 70.42 | 67.62 | 69.83 | 302,622 | -0.09(-0.13%) |
Nov 08, 2022 | 70.84 | 71.27 | 68.50 | 69.92 | 380,080 | +0.75(+1.08%) |
Nov 07, 2022 | 64.50 | 69.89 | 64.49 | 69.17 | 580,678 | +4.12(+6.33%) |
Nov 04, 2022 | 62.33 | 65.14 | 61.30 | 65.05 | 593,842 | +5.21(+8.71%) |
Nov 03, 2022 | 57.54 | 62.55 | 57.11 | 59.84 | 582,110 | +2.48(+4.32%) |
Nov 02, 2022 | 58.80 | 57.18 | 57.36 | 384,154 | -1.40(-2.38%) | |
Nov 01, 2022 | 59.63 | 59.99 | 58.74 | 58.76 | 293,242 | +0.76(+1.31%) |
Oct 31, 2022 | 59.16 | 59.63 | 57.57 | 58.00 | 296,141 | -1.87(-3.12%) |
Oct 28, 2022 | 57.44 | 60.39 | 57.34 | 59.87 | 214,510 | +2.54(+4.43%) |
Oct 27, 2022 | 59.29 | 60.05 | 57.03 | 57.33 | 258,766 | -1.32(-2.25%) |
Oct 26, 2022 | 57.00 | 60.67 | 56.02 | 58.65 | 302,502 | +0.78(+1.35%) |
Oct 25, 2022 | 55.75 | 59.30 | 55.75 | 57.87 | 347,152 | +2.44(+4.40%) |
Oct 24, 2022 | 55.44 | 55.82 | 53.71 | 55.43 | 241,683 | +0.07(+0.13%) |
Oct 21, 2022 | 53.30 | 55.63 | 52.82 | 55.36 | 273,718 | +2.18(+4.10%) |
Oct 20, 2022 | 51.59 | 55.54 | 51.59 | 53.18 | 409,770 | +2.14(+4.19%) |
Oct 19, 2022 | 50.66 | 51.89 | 50.09 | 51.04 | 528,554 | +0.25(+0.49%) |
Oct 18, 2022 | 53.77 | 54.65 | 49.78 | 50.79 | 748,868 | -1.26(-2.42%) |
Oct 17, 2022 | 53.20 | 54.00 | 51.53 | 52.05 | 505,007 | +0.34(+0.66%) |
Oct 14, 2022 | 56.30 | 56.80 | 51.55 | 51.71 | 462,481 | -4.16(-7.45%) |
Oct 13, 2022 | 51.90 | 57.22 | 51.00 | 55.87 | 485,849 | +1.79(+3.31%) |
Oct 12, 2022 | 55.75 | 56.29 | 53.75 | 54.08 | 387,859 | -1.93(-3.45%) |
Oct 11, 2022 | 57.98 | 58.84 | 55.19 | 56.01 | 519,462 | -3.28(-5.53%) |
Oct 10, 2022 | 61.71 | 61.71 | 56.94 | 59.29 | 356,978 | -2.17(-3.53%) |
Oct 07, 2022 | 64.04 | 64.54 | 61.17 | 61.46 | 381,325 | -5.02(-7.55%) |
Oct 06, 2022 | 67.13 | 68.83 | 66.23 | 66.48 | 263,020 | -0.74(-1.10%) |
Oct 05, 2022 | 65.50 | 67.83 | 65.09 | 67.22 | 607,521 | +0.27(+0.40%) |
Oct 04, 2022 | 66.14 | 67.50 | 65.00 | 66.95 | 343,721 | +3.70(+5.85%) |