Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.52 | 83.08 | 82.10 | 83.01 | 676,976 | -0.36(-0.43%) |
Dec 29, 2022 | 82.16 | 83.59 | 81.95 | 83.37 | 895,167 | +1.87(+2.29%) |
Dec 28, 2022 | 82.52 | 82.91 | 81.43 | 81.50 | 935,830 | -1.06(-1.29%) |
Dec 27, 2022 | 82.85 | 83.06 | 82.13 | 82.56 | 932,779 | -0.46(-0.55%) |
Dec 23, 2022 | 82.66 | 83.05 | 82.07 | 83.02 | 783,732 | +0.28(+0.34%) |
Dec 22, 2022 | 83.19 | 83.24 | 81.40 | 82.74 | 1,035,541 | -1.39(-1.65%) |
Dec 21, 2022 | 83.36 | 84.31 | 82.92 | 84.13 | 846,270 | +1.43(+1.73%) |
Dec 20, 2022 | 82.17 | 83.06 | 81.91 | 82.70 | 888,514 | +0.24(+0.29%) |
Dec 19, 2022 | 83.79 | 83.79 | 82.17 | 82.46 | 1,222,421 | -1.22(-1.46%) |
Dec 16, 2022 | 83.86 | 84.35 | 83.15 | 83.69 | 1,813,112 | -0.88(-1.04%) |
Dec 15, 2022 | 85.83 | 86.01 | 84.38 | 84.57 | 1,351,305 | -2.51(-2.88%) |
Dec 14, 2022 | 87.51 | 88.25 | 86.31 | 87.08 | 1,665,273 | -0.53(-0.60%) |
Dec 13, 2022 | 89.53 | 89.62 | 86.85 | 87.61 | 1,188,310 | +1.02(+1.18%) |
Dec 12, 2022 | 85.38 | 86.63 | 85.27 | 86.59 | 1,298,946 | +1.47(+1.72%) |
Dec 09, 2022 | 85.68 | 86.12 | 85.10 | 85.12 | 1,924,114 | -0.96(-1.12%) |
Dec 08, 2022 | 85.59 | 86.53 | 85.16 | 86.08 | 2,276,540 | +1.09(+1.28%) |
Dec 07, 2022 | 84.94 | 85.65 | 84.66 | 85.00 | 1,013,123 | +0.00(+0.00%) |
Dec 06, 2022 | 86.49 | 86.59 | 84.39 | 85.00 | 881,398 | -1.65(-1.91%) |
Dec 05, 2022 | 88.19 | 88.29 | 86.30 | 86.65 | 841,269 | -2.21(-2.49%) |
Dec 02, 2022 | 87.68 | 89.22 | 87.58 | 88.86 | 953,578 | -0.15(-0.17%) |
Dec 01, 2022 | 89.05 | 89.42 | 88.21 | 89.01 | 1,232,626 | +0.67(+0.76%) |
Nov 30, 2022 | 85.63 | 88.34 | 85.08 | 88.33 | 1,784,180 | +2.85(+3.34%) |
Nov 29, 2022 | 85.80 | 86.09 | 85.23 | 85.48 | 889,997 | -0.14(-0.16%) |
Nov 28, 2022 | 86.47 | 86.86 | 85.42 | 85.62 | 1,337,489 | -1.55(-1.78%) |
Nov 25, 2022 | 86.93 | 87.23 | 86.70 | 87.17 | 388,566 | +0.21(+0.24%) |
Nov 23, 2022 | 86.35 | 87.32 | 86.26 | 86.97 | 549,478 | +0.68(+0.79%) |
Nov 22, 2022 | 85.50 | 86.35 | 85.06 | 86.28 | 1,349,987 | +1.14(+1.34%) |
Nov 21, 2022 | 85.16 | 85.43 | 84.77 | 85.14 | 803,556 | -0.48(-0.56%) |
Nov 18, 2022 | 86.35 | 86.41 | 84.79 | 85.62 | 899,727 | +0.43(+0.50%) |
Nov 17, 2022 | 84.95 | 85.49 | 84.28 | 85.19 | 997,968 | -1.18(-1.36%) |
Nov 16, 2022 | 87.28 | 87.43 | 86.16 | 86.37 | 1,855,134 | -1.43(-1.62%) |
Nov 15, 2022 | 88.11 | 88.45 | 87.04 | 87.80 | 1,752,629 | +1.43(+1.65%) |
Nov 14, 2022 | 87.01 | 87.71 | 86.30 | 86.37 | 822,047 | -1.06(-1.21%) |
Nov 11, 2022 | 86.48 | 87.90 | 86.30 | 87.43 | 800,375 | +1.28(+1.48%) |
Nov 10, 2022 | 84.14 | 86.30 | 84.14 | 86.15 | 819,945 | +5.63(+7.00%) |
Nov 09, 2022 | 81.71 | 82.08 | 80.40 | 80.52 | 700,373 | -1.83(-2.22%) |
Nov 08, 2022 | 81.89 | 83.38 | 81.35 | 82.35 | 1,414,873 | +0.61(+0.75%) |
Nov 07, 2022 | 81.71 | 81.89 | 80.69 | 81.74 | 1,236,958 | +0.52(+0.65%) |
Nov 04, 2022 | 82.37 | 82.37 | 79.73 | 81.21 | 1,216,406 | +0.33(+0.40%) |
Nov 03, 2022 | 80.18 | 81.72 | 79.76 | 80.89 | 872,714 | -0.34(-0.41%) |
Nov 02, 2022 | 83.92 | 81.19 | 81.22 | 1,190,788 | -2.96(-3.52%) | |
Nov 01, 2022 | 85.09 | 85.36 | 83.80 | 84.18 | 819,303 | +0.35(+0.41%) |
Oct 31, 2022 | 83.64 | 84.45 | 83.33 | 83.84 | 926,287 | -0.26(-0.31%) |
Oct 28, 2022 | 82.47 | 84.14 | 81.97 | 84.09 | 875,699 | +1.52(+1.83%) |
Oct 27, 2022 | 83.00 | 83.73 | 82.36 | 82.58 | 1,327,394 | +0.08(+0.10%) |
Oct 26, 2022 | 82.35 | 84.04 | 82.21 | 82.50 | 881,174 | -0.12(-0.14%) |
Oct 25, 2022 | 80.60 | 82.68 | 80.60 | 82.62 | 1,086,719 | +2.16(+2.68%) |
Oct 24, 2022 | 80.12 | 80.64 | 79.03 | 80.46 | 1,233,359 | +0.64(+0.81%) |
Oct 21, 2022 | 78.04 | 79.90 | 77.35 | 79.82 | 867,514 | +1.60(+2.05%) |
Oct 20, 2022 | 78.91 | 79.97 | 77.93 | 78.21 | 788,147 | -0.70(-0.89%) |
Oct 19, 2022 | 79.61 | 79.87 | 78.22 | 78.91 | 522,336 | -1.40(-1.74%) |
Oct 18, 2022 | 81.03 | 81.51 | 79.55 | 80.31 | 1,105,064 | +1.25(+1.58%) |
Oct 17, 2022 | 78.30 | 79.49 | 78.30 | 79.06 | 1,505,674 | +2.42(+3.15%) |
Oct 14, 2022 | 79.73 | 80.11 | 76.57 | 76.65 | 627,235 | -2.29(-2.90%) |
Oct 13, 2022 | 75.76 | 79.43 | 75.14 | 78.93 | 1,459,599 | +1.17(+1.50%) |
Oct 12, 2022 | 78.18 | 78.29 | 77.33 | 77.77 | 1,013,489 | -0.24(-0.30%) |
Oct 11, 2022 | 78.56 | 79.33 | 77.24 | 78.00 | 809,810 | -0.81(-1.03%) |
Oct 10, 2022 | 80.22 | 80.22 | 78.18 | 78.82 | 837,518 | -1.09(-1.36%) |
Oct 07, 2022 | 81.45 | 81.45 | 79.46 | 79.91 | 865,654 | -2.59(-3.14%) |
Oct 06, 2022 | 82.64 | 83.63 | 82.21 | 82.50 | 724,374 | -0.34(-0.41%) |
Oct 05, 2022 | 81.95 | 83.43 | 81.33 | 82.84 | 916,827 | -0.20(-0.24%) |
Oct 04, 2022 | 81.46 | 83.06 | 81.32 | 83.03 | 719,789 | +3.11(+3.89%) |