Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.91 | 84.91 | 83.59 | 84.14 | 71,777 | -0.72(-0.85%) |
Dec 29, 2022 | 84.51 | 85.09 | 84.21 | 84.86 | 86,677 | +0.81(+0.97%) |
Dec 28, 2022 | 85.40 | 85.40 | 84.01 | 84.05 | 31,411 | -1.02(-1.20%) |
Dec 27, 2022 | 85.24 | 85.24 | 84.65 | 85.06 | 17,224 | +0.22(+0.27%) |
Dec 23, 2022 | 84.56 | 84.87 | 84.13 | 84.84 | 7,386 | +0.54(+0.64%) |
Dec 22, 2022 | 85.00 | 85.00 | 83.32 | 84.30 | 24,017 | -0.59(-0.69%) |
Dec 21, 2022 | 84.44 | 85.12 | 84.38 | 84.89 | 11,871 | +1.32(+1.58%) |
Dec 20, 2022 | 82.84 | 83.95 | 82.84 | 83.57 | 8,920 | +1.21(+1.47%) |
Dec 19, 2022 | 82.32 | 83.37 | 81.98 | 82.36 | 12,507 | -0.16(-0.19%) |
Dec 16, 2022 | 82.41 | 82.65 | 81.64 | 82.51 | 9,050 | -0.37(-0.45%) |
Dec 15, 2022 | 83.52 | 83.52 | 82.41 | 82.88 | 20,612 | -0.74(-0.88%) |
Dec 14, 2022 | 84.21 | 84.76 | 83.35 | 83.62 | 12,042 | -0.60(-0.72%) |
Dec 13, 2022 | 85.97 | 85.97 | 84.00 | 84.23 | 43,029 | -0.16(-0.19%) |
Dec 12, 2022 | 84.60 | 84.60 | 83.68 | 84.39 | 10,241 | +0.13(+0.16%) |
Dec 09, 2022 | 84.96 | 84.99 | 84.23 | 84.25 | 21,123 | -0.65(-0.77%) |
Dec 08, 2022 | 84.99 | 85.25 | 84.74 | 84.91 | 8,815 | +0.47(+0.55%) |
Dec 07, 2022 | 85.21 | 85.55 | 84.30 | 84.44 | 5,835 | -0.65(-0.77%) |
Dec 06, 2022 | 84.84 | 85.09 | 84.32 | 85.09 | 8,485 | +0.47(+0.55%) |
Dec 05, 2022 | 85.68 | 85.68 | 84.21 | 84.62 | 9,436 | -1.29(-1.50%) |
Dec 02, 2022 | 84.59 | 86.22 | 84.59 | 85.92 | 62,110 | +0.29(+0.34%) |
Dec 01, 2022 | 86.90 | 87.09 | 85.31 | 85.62 | 77,152 | -0.78(-0.90%) |
Nov 30, 2022 | 85.29 | 86.40 | 84.00 | 86.40 | 15,038 | +1.27(+1.50%) |
Nov 29, 2022 | 84.18 | 85.23 | 84.18 | 85.13 | 12,625 | +0.68(+0.81%) |
Nov 28, 2022 | 85.49 | 85.49 | 84.25 | 84.45 | 18,803 | -0.99(-1.16%) |
Nov 25, 2022 | 85.28 | 85.44 | 84.96 | 85.44 | 10,292 | +0.74(+0.87%) |
Nov 23, 2022 | 84.10 | 84.74 | 84.10 | 84.70 | 5,861 | +0.23(+0.28%) |
Nov 22, 2022 | 84.64 | 84.64 | 84.02 | 84.47 | 20,731 | +0.72(+0.86%) |
Nov 21, 2022 | 83.61 | 83.99 | 83.30 | 83.75 | 16,001 | +0.30(+0.36%) |
Nov 18, 2022 | 84.23 | 84.23 | 82.73 | 83.45 | 10,470 | +0.44(+0.53%) |
Nov 17, 2022 | 82.63 | 83.09 | 81.98 | 83.01 | 10,426 | +0.32(+0.39%) |
Nov 16, 2022 | 82.31 | 82.79 | 82.14 | 82.69 | 18,875 | +0.53(+0.65%) |
Nov 15, 2022 | 82.75 | 82.75 | 81.62 | 82.16 | 17,421 | +0.27(+0.33%) |
Nov 14, 2022 | 82.80 | 82.98 | 81.83 | 81.88 | 7,690 | -0.59(-0.72%) |
Nov 11, 2022 | 84.03 | 84.03 | 82.18 | 82.48 | 11,154 | -1.11(-1.33%) |
Nov 10, 2022 | 83.73 | 83.79 | 83.14 | 83.58 | 6,279 | +1.73(+2.11%) |
Nov 09, 2022 | 83.09 | 83.38 | 81.76 | 81.85 | 15,404 | -2.12(-2.52%) |
Nov 08, 2022 | 83.40 | 83.97 | 82.60 | 83.97 | 7,558 | +0.86(+1.03%) |
Nov 07, 2022 | 83.33 | 83.33 | 82.52 | 83.12 | 10,745 | +0.16(+0.19%) |
Nov 04, 2022 | 82.64 | 83.18 | 81.75 | 82.96 | 14,754 | +1.51(+1.85%) |
Nov 03, 2022 | 80.83 | 82.00 | 80.76 | 81.46 | 8,849 | +0.24(+0.30%) |
Nov 02, 2022 | 82.00 | 81.08 | 81.21 | 8,947 | -0.29(-0.36%) | |
Nov 01, 2022 | 82.01 | 82.32 | 81.50 | 81.50 | 58,620 | -0.66(-0.80%) |
Oct 31, 2022 | 81.73 | 82.16 | 81.26 | 82.16 | 12,485 | +0.69(+0.85%) |
Oct 28, 2022 | 79.56 | 81.48 | 79.27 | 81.48 | 9,065 | +3.00(+3.83%) |
Oct 27, 2022 | 79.21 | 79.22 | 78.47 | 78.47 | 7,968 | +0.91(+1.18%) |
Oct 26, 2022 | 78.10 | 78.22 | 77.56 | 77.56 | 5,642 | -0.08(-0.10%) |
Oct 25, 2022 | 77.46 | 77.80 | 76.96 | 77.64 | 125,042 | -0.27(-0.34%) |
Oct 24, 2022 | 76.98 | 77.95 | 76.98 | 77.90 | 14,261 | +1.47(+1.92%) |
Oct 21, 2022 | 74.54 | 76.46 | 74.54 | 76.43 | 2,152 | +1.81(+2.42%) |
Oct 20, 2022 | 76.59 | 76.59 | 74.28 | 74.62 | 212,222 | -3.12(-4.01%) |
Oct 19, 2022 | 78.07 | 78.07 | 77.08 | 77.74 | 5,127 | +0.33(+0.43%) |
Oct 18, 2022 | 77.61 | 77.77 | 76.84 | 77.41 | 3,583 | +1.19(+1.56%) |
Oct 17, 2022 | 76.18 | 76.41 | 75.95 | 76.23 | 8,006 | +1.13(+1.50%) |
Oct 14, 2022 | 76.00 | 76.00 | 74.87 | 75.10 | 3,048 | -1.18(-1.54%) |
Oct 13, 2022 | 72.64 | 76.55 | 72.16 | 76.28 | 5,535 | +2.83(+3.85%) |
Oct 12, 2022 | 74.43 | 74.69 | 73.45 | 73.45 | 2,641 | -0.72(-0.97%) |
Oct 11, 2022 | 73.84 | 75.08 | 73.79 | 74.17 | 6,472 | +0.29(+0.39%) |
Oct 10, 2022 | 73.53 | 74.09 | 73.41 | 73.87 | 2,917 | +0.75(+1.02%) |
Oct 07, 2022 | 74.46 | 74.46 | 72.85 | 73.13 | 14,839 | -1.38(-1.85%) |
Oct 06, 2022 | 75.14 | 75.14 | 74.23 | 74.51 | 2,955 | -0.66(-0.88%) |
Oct 05, 2022 | 75.20 | 75.50 | 74.98 | 75.17 | 4,384 | -0.54(-0.72%) |
Oct 04, 2022 | 74.23 | 75.89 | 74.23 | 75.71 | 13,939 | +2.59(+3.55%) |