Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.65 | 83.16 | 82.27 | 83.13 | 890,724 | -0.27(-0.33%) |
Dec 29, 2022 | 82.39 | 83.55 | 82.39 | 83.40 | 727,838 | +1.49(+1.82%) |
Dec 28, 2022 | 82.83 | 83.31 | 81.80 | 81.91 | 986,718 | -0.98(-1.18%) |
Dec 27, 2022 | 83.20 | 83.27 | 82.55 | 82.89 | 834,354 | -0.32(-0.39%) |
Dec 23, 2022 | 82.50 | 83.24 | 82.24 | 83.22 | 855,154 | +0.47(+0.57%) |
Dec 22, 2022 | 83.22 | 83.22 | 81.49 | 82.74 | 940,536 | -1.33(-1.59%) |
Dec 21, 2022 | 83.23 | 84.26 | 83.20 | 84.08 | 795,701 | +1.27(+1.53%) |
Dec 20, 2022 | 82.41 | 83.14 | 82.21 | 82.81 | 889,071 | +0.13(+0.15%) |
Dec 19, 2022 | 83.64 | 83.64 | 82.32 | 82.69 | 886,423 | -0.76(-0.91%) |
Dec 16, 2022 | 83.80 | 84.16 | 82.96 | 83.44 | 998,875 | -1.12(-1.32%) |
Dec 15, 2022 | 85.46 | 85.67 | 84.13 | 84.56 | 1,273,550 | -2.12(-2.44%) |
Dec 14, 2022 | 87.02 | 87.95 | 85.97 | 86.68 | 760,188 | -0.56(-0.64%) |
Dec 13, 2022 | 89.06 | 89.06 | 86.58 | 87.24 | 1,313,922 | +0.69(+0.79%) |
Dec 12, 2022 | 85.40 | 86.55 | 85.36 | 86.55 | 1,837,600 | +1.21(+1.42%) |
Dec 09, 2022 | 85.75 | 86.25 | 85.28 | 85.34 | 565,127 | -0.63(-0.73%) |
Dec 08, 2022 | 85.75 | 86.18 | 85.29 | 85.96 | 796,507 | +0.72(+0.85%) |
Dec 07, 2022 | 85.05 | 85.72 | 84.97 | 85.24 | 1,169,188 | -0.10(-0.11%) |
Dec 06, 2022 | 86.57 | 86.66 | 84.86 | 85.34 | 694,318 | -1.29(-1.49%) |
Dec 05, 2022 | 87.59 | 87.84 | 86.31 | 86.63 | 982,177 | -1.70(-1.92%) |
Dec 02, 2022 | 87.16 | 88.49 | 87.16 | 88.33 | 624,860 | -0.10(-0.11%) |
Dec 01, 2022 | 88.68 | 89.02 | 87.93 | 88.43 | 1,039,036 | -0.02(-0.02%) |
Nov 30, 2022 | 85.71 | 88.44 | 85.34 | 88.44 | 866,500 | +2.73(+3.18%) |
Nov 29, 2022 | 85.86 | 86.15 | 85.33 | 85.72 | 764,620 | -0.14(-0.16%) |
Nov 28, 2022 | 86.63 | 86.93 | 85.66 | 85.86 | 739,717 | -1.44(-1.65%) |
Nov 25, 2022 | 87.10 | 87.39 | 87.10 | 87.29 | 327,020 | -0.02(-0.02%) |
Nov 23, 2022 | 86.60 | 87.43 | 86.60 | 87.31 | 676,332 | +0.57(+0.65%) |
Nov 22, 2022 | 86.05 | 86.79 | 85.69 | 86.74 | 809,264 | +1.21(+1.42%) |
Nov 21, 2022 | 85.47 | 85.77 | 85.13 | 85.53 | 746,914 | -0.35(-0.41%) |
Nov 18, 2022 | 86.16 | 86.23 | 85.24 | 85.89 | 830,981 | +0.33(+0.39%) |
Nov 17, 2022 | 84.61 | 85.69 | 84.61 | 85.55 | 770,197 | -0.31(-0.36%) |
Nov 16, 2022 | 86.14 | 86.34 | 85.71 | 85.87 | 1,139,804 | -0.71(-0.82%) |
Nov 15, 2022 | 87.06 | 87.39 | 85.77 | 86.58 | 1,081,685 | +0.75(+0.88%) |
Nov 14, 2022 | 86.12 | 86.96 | 85.80 | 85.83 | 780,469 | -0.78(-0.90%) |
Nov 11, 2022 | 85.88 | 86.83 | 85.52 | 86.61 | 937,277 | +0.93(+1.08%) |
Nov 10, 2022 | 84.11 | 85.75 | 83.75 | 85.68 | 1,527,459 | +4.64(+5.73%) |
Nov 09, 2022 | 82.20 | 82.58 | 80.94 | 81.04 | 940,735 | -1.81(-2.18%) |
Nov 08, 2022 | 82.68 | 83.57 | 81.93 | 82.85 | 999,968 | +0.60(+0.72%) |
Nov 07, 2022 | 81.87 | 82.45 | 81.34 | 82.25 | 693,953 | +0.70(+0.86%) |
Nov 04, 2022 | 81.68 | 82.03 | 80.13 | 81.55 | 956,344 | +1.18(+1.47%) |
Nov 03, 2022 | 80.45 | 81.06 | 79.91 | 80.37 | 835,363 | -0.90(-1.11%) |
Nov 02, 2022 | 83.25 | 84.33 | 81.26 | 81.26 | 1,130,293 | -2.19(-2.62%) |
Nov 01, 2022 | 84.58 | 84.71 | 83.22 | 83.45 | 2,376,362 | -0.32(-0.38%) |
Oct 31, 2022 | 83.71 | 84.29 | 83.60 | 83.78 | 2,235,357 | -0.59(-0.69%) |
Oct 28, 2022 | 82.33 | 84.48 | 82.33 | 84.36 | 1,003,288 | +1.88(+2.27%) |
Oct 27, 2022 | 83.11 | 83.59 | 82.32 | 82.49 | 1,550,628 | -0.41(-0.49%) |
Oct 26, 2022 | 82.78 | 84.15 | 82.64 | 82.90 | 1,558,024 | -0.61(-0.73%) |
Oct 25, 2022 | 82.01 | 83.56 | 82.01 | 83.50 | 1,146,270 | +1.44(+1.75%) |
Oct 24, 2022 | 81.38 | 82.36 | 80.83 | 82.07 | 2,585,322 | +0.94(+1.16%) |
Oct 21, 2022 | 78.99 | 81.22 | 78.86 | 81.13 | 3,506,771 | +1.96(+2.48%) |
Oct 20, 2022 | 79.61 | 80.79 | 78.98 | 79.16 | 18,986,240 | -0.67(-0.84%) |
Oct 19, 2022 | 79.89 | 80.57 | 79.22 | 79.84 | 803,902 | -0.66(-0.83%) |
Oct 18, 2022 | 81.26 | 81.46 | 79.71 | 80.50 | 906,930 | +1.00(+1.25%) |
Oct 17, 2022 | 79.01 | 79.77 | 78.85 | 79.51 | 897,962 | +1.98(+2.56%) |
Oct 14, 2022 | 80.00 | 80.29 | 77.34 | 77.52 | 2,055,800 | -1.84(-2.31%) |
Oct 13, 2022 | 76.11 | 79.68 | 75.50 | 79.36 | 1,916,057 | +1.96(+2.54%) |
Oct 12, 2022 | 77.65 | 77.99 | 77.28 | 77.40 | 1,107,317 | -0.18(-0.23%) |
Oct 11, 2022 | 77.63 | 78.71 | 77.10 | 77.57 | 1,298,069 | -0.56(-0.71%) |
Oct 10, 2022 | 79.05 | 79.08 | 77.59 | 78.13 | 890,445 | -0.65(-0.83%) |
Oct 07, 2022 | 80.12 | 80.14 | 78.39 | 78.78 | 1,217,813 | -2.34(-2.89%) |
Oct 06, 2022 | 81.59 | 82.28 | 80.99 | 81.13 | 1,397,998 | -0.81(-0.99%) |
Oct 05, 2022 | 81.19 | 82.43 | 80.58 | 81.94 | 807,805 | -0.18(-0.21%) |
Oct 04, 2022 | 80.92 | 82.11 | 80.92 | 82.11 | 1,120,102 | +2.44(+3.07%) |