Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 81.04 | 82.22 | 80.95 | 81.68 | 79,641 | -0.05(-0.06%) |
Dec 29, 2022 | 79.85 | 82.24 | 79.63 | 81.73 | 204,606 | +2.50(+3.16%) |
Dec 28, 2022 | 79.21 | 80.40 | 79.21 | 79.23 | 69,243 | -0.53(-0.66%) |
Dec 27, 2022 | 81.36 | 81.47 | 79.52 | 79.76 | 97,175 | -1.89(-2.31%) |
Dec 23, 2022 | 81.33 | 82.42 | 80.30 | 81.65 | 57,982 | -0.41(-0.50%) |
Dec 22, 2022 | 84.66 | 84.66 | 80.42 | 82.06 | 117,172 | -3.69(-4.30%) |
Dec 21, 2022 | 82.64 | 86.76 | 82.64 | 85.75 | 145,041 | +3.09(+3.74%) |
Dec 20, 2022 | 82.24 | 84.95 | 82.24 | 82.66 | 107,223 | -0.43(-0.52%) |
Dec 19, 2022 | 84.40 | 84.72 | 82.44 | 83.09 | 62,246 | -1.73(-2.04%) |
Dec 16, 2022 | 85.13 | 87.01 | 82.32 | 84.82 | 140,983 | -1.04(-1.21%) |
Dec 15, 2022 | 85.79 | 86.48 | 84.22 | 85.86 | 129,485 | -2.29(-2.60%) |
Dec 14, 2022 | 88.91 | 90.83 | 87.41 | 88.15 | 152,972 | -0.92(-1.03%) |
Dec 13, 2022 | 90.36 | 90.36 | 87.86 | 89.07 | 113,580 | +3.58(+4.19%) |
Dec 12, 2022 | 84.14 | 85.63 | 83.84 | 85.49 | 67,004 | +0.63(+0.74%) |
Dec 09, 2022 | 83.93 | 86.16 | 83.93 | 84.86 | 47,811 | -0.88(-1.03%) |
Dec 08, 2022 | 84.07 | 85.99 | 83.81 | 85.74 | 38,443 | +1.80(+2.14%) |
Dec 07, 2022 | 85.00 | 85.21 | 82.75 | 83.94 | 71,480 | -1.91(-2.22%) |
Dec 06, 2022 | 86.94 | 87.61 | 85.48 | 85.85 | 63,462 | -0.87(-1.00%) |
Dec 05, 2022 | 86.00 | 88.43 | 85.94 | 86.72 | 75,939 | +0.47(+0.54%) |
Dec 02, 2022 | 84.91 | 86.25 | 84.54 | 86.25 | 38,796 | -0.31(-0.36%) |
Dec 01, 2022 | 87.08 | 88.65 | 85.07 | 86.56 | 145,052 | +0.99(+1.16%) |
Nov 30, 2022 | 82.48 | 85.57 | 80.70 | 85.57 | 206,328 | +3.22(+3.91%) |
Nov 29, 2022 | 83.34 | 84.11 | 81.74 | 82.35 | 90,820 | -0.02(-0.02%) |
Nov 28, 2022 | 84.44 | 84.68 | 81.76 | 82.37 | 149,942 | -3.21(-3.75%) |
Nov 25, 2022 | 85.68 | 87.77 | 85.26 | 85.58 | 34,884 | -0.72(-0.83%) |
Nov 23, 2022 | 85.55 | 87.50 | 84.81 | 86.30 | 93,245 | +0.32(+0.37%) |
Nov 22, 2022 | 85.28 | 86.38 | 84.13 | 85.98 | 70,600 | +0.27(+0.32%) |
Nov 21, 2022 | 85.35 | 86.00 | 84.87 | 85.71 | 104,909 | -0.59(-0.68%) |
Nov 18, 2022 | 87.37 | 87.37 | 85.32 | 86.30 | 68,548 | -0.23(-0.27%) |
Nov 17, 2022 | 84.29 | 87.18 | 84.29 | 86.53 | 77,008 | +0.68(+0.79%) |
Nov 16, 2022 | 87.87 | 88.66 | 85.54 | 85.85 | 76,463 | -3.66(-4.09%) |
Nov 15, 2022 | 90.32 | 91.35 | 88.86 | 89.51 | 146,456 | +2.05(+2.34%) |
Nov 14, 2022 | 90.31 | 90.96 | 87.36 | 87.46 | 181,496 | -2.43(-2.70%) |
Nov 11, 2022 | 87.70 | 90.70 | 86.26 | 89.89 | 161,489 | +2.26(+2.58%) |
Nov 10, 2022 | 88.00 | 88.75 | 86.78 | 87.63 | 289,792 | +4.82(+5.82%) |
Nov 09, 2022 | 83.51 | 84.25 | 82.39 | 82.81 | 177,850 | -1.74(-2.06%) |
Nov 08, 2022 | 84.28 | 86.47 | 84.28 | 84.55 | 332,725 | +0.75(+0.89%) |
Nov 07, 2022 | 80.68 | 84.36 | 80.68 | 83.80 | 453,036 | +2.90(+3.58%) |
Nov 04, 2022 | 79.00 | 82.18 | 78.29 | 80.90 | 300,509 | +3.65(+4.72%) |
Nov 03, 2022 | 73.17 | 78.39 | 73.02 | 77.25 | 245,936 | +4.08(+5.58%) |
Nov 02, 2022 | 74.15 | 73.17 | 73.17 | 145,821 | -1.39(-1.86%) | |
Nov 01, 2022 | 75.12 | 75.45 | 74.16 | 74.56 | 52,826 | +0.85(+1.15%) |
Oct 31, 2022 | 75.15 | 75.15 | 73.21 | 73.71 | 148,069 | -2.40(-3.15%) |
Oct 28, 2022 | 73.43 | 76.30 | 73.11 | 76.11 | 151,190 | +2.98(+4.07%) |
Oct 27, 2022 | 73.99 | 75.26 | 72.73 | 73.13 | 104,830 | -0.61(-0.83%) |
Oct 26, 2022 | 74.10 | 75.76 | 73.32 | 73.74 | 121,431 | -1.01(-1.35%) |
Oct 25, 2022 | 73.58 | 75.24 | 73.58 | 74.75 | 125,605 | +1.86(+2.55%) |
Oct 24, 2022 | 72.28 | 73.54 | 71.54 | 72.89 | 167,902 | -0.04(-0.05%) |
Oct 21, 2022 | 70.57 | 73.60 | 69.55 | 72.93 | 190,227 | +2.28(+3.23%) |
Oct 20, 2022 | 70.84 | 72.33 | 69.38 | 70.65 | 193,241 | -0.19(-0.27%) |
Oct 19, 2022 | 70.79 | 72.46 | 69.89 | 70.84 | 194,354 | +1.34(+1.93%) |
Oct 18, 2022 | 70.89 | 71.55 | 68.47 | 69.50 | 237,180 | -0.86(-1.22%) |
Oct 17, 2022 | 71.50 | 72.00 | 70.03 | 70.36 | 196,743 | +0.11(+0.16%) |
Oct 14, 2022 | 74.86 | 74.86 | 70.01 | 70.25 | 167,655 | -3.61(-4.89%) |
Oct 13, 2022 | 69.17 | 74.93 | 67.40 | 73.86 | 397,907 | +1.63(+2.26%) |
Oct 12, 2022 | 73.67 | 74.87 | 71.99 | 72.23 | 356,612 | -2.13(-2.86%) |
Oct 11, 2022 | 77.37 | 77.84 | 72.17 | 74.36 | 530,542 | -4.72(-5.97%) |
Oct 10, 2022 | 81.53 | 81.53 | 78.05 | 79.08 | 240,045 | -2.90(-3.54%) |
Oct 07, 2022 | 85.23 | 85.23 | 80.80 | 81.98 | 170,693 | -5.35(-6.13%) |
Oct 06, 2022 | 87.88 | 89.40 | 87.03 | 87.33 | 164,205 | -2.43(-2.70%) |
Oct 05, 2022 | 88.85 | 90.44 | 87.23 | 89.76 | 64,709 | -0.26(-0.29%) |
Oct 04, 2022 | 89.90 | 90.98 | 89.16 | 90.02 | 68,180 | +2.46(+2.81%) |