Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.89 | 85.92 | 84.89 | 85.63 | 189,511 | -0.24(-0.28%) |
Dec 29, 2022 | 83.52 | 86.06 | 83.52 | 85.87 | 194,885 | +2.69(+3.23%) |
Dec 28, 2022 | 85.13 | 85.70 | 82.82 | 83.19 | 196,371 | -1.97(-2.32%) |
Dec 27, 2022 | 84.36 | 85.42 | 83.84 | 85.16 | 161,914 | +1.16(+1.39%) |
Dec 23, 2022 | 83.86 | 84.05 | 82.78 | 84.00 | 202,004 | +0.01(+0.01%) |
Dec 22, 2022 | 82.92 | 84.05 | 82.81 | 83.99 | 188,400 | +0.06(+0.07%) |
Dec 21, 2022 | 83.54 | 84.76 | 83.39 | 83.93 | 270,529 | +2.12(+2.59%) |
Dec 20, 2022 | 82.04 | 82.47 | 81.12 | 81.81 | 287,537 | -0.23(-0.29%) |
Dec 19, 2022 | 83.00 | 83.00 | 81.40 | 82.04 | 281,615 | -0.51(-0.62%) |
Dec 16, 2022 | 83.13 | 83.57 | 82.23 | 82.55 | 608,033 | -1.23(-1.47%) |
Dec 15, 2022 | 84.34 | 84.34 | 83.07 | 83.78 | 433,628 | -1.95(-2.27%) |
Dec 14, 2022 | 86.53 | 87.93 | 85.06 | 85.73 | 313,773 | -0.84(-0.97%) |
Dec 13, 2022 | 88.82 | 88.99 | 86.22 | 86.57 | 384,011 | +0.54(+0.63%) |
Dec 12, 2022 | 85.52 | 86.25 | 85.11 | 86.03 | 298,545 | +0.47(+0.55%) |
Dec 09, 2022 | 86.83 | 87.28 | 85.50 | 85.56 | 309,061 | -2.21(-2.52%) |
Dec 08, 2022 | 86.32 | 87.82 | 85.94 | 87.77 | 210,102 | +1.94(+2.26%) |
Dec 07, 2022 | 86.13 | 88.03 | 85.43 | 85.84 | 347,101 | -0.29(-0.34%) |
Dec 06, 2022 | 87.36 | 88.07 | 85.43 | 86.13 | 406,447 | -1.34(-1.53%) |
Dec 05, 2022 | 87.90 | 87.92 | 86.59 | 87.47 | 320,787 | -1.67(-1.88%) |
Dec 02, 2022 | 87.31 | 89.55 | 87.14 | 89.14 | 303,847 | +0.98(+1.11%) |
Dec 01, 2022 | 87.75 | 89.03 | 85.92 | 88.16 | 229,010 | +0.57(+0.65%) |
Nov 30, 2022 | 85.62 | 87.64 | 84.83 | 87.60 | 363,367 | +2.39(+2.80%) |
Nov 29, 2022 | 84.98 | 85.96 | 84.71 | 85.21 | 285,772 | +0.66(+0.79%) |
Nov 28, 2022 | 86.49 | 87.40 | 84.14 | 84.55 | 306,215 | -2.58(-2.96%) |
Nov 25, 2022 | 86.09 | 87.28 | 84.17 | 87.13 | 160,885 | +0.61(+0.70%) |
Nov 23, 2022 | 84.84 | 86.53 | 83.83 | 86.52 | 321,905 | +1.30(+1.53%) |
Nov 22, 2022 | 83.54 | 85.27 | 83.35 | 85.22 | 409,100 | +2.63(+3.18%) |
Nov 21, 2022 | 83.14 | 83.45 | 81.64 | 82.59 | 417,667 | -1.13(-1.35%) |
Nov 18, 2022 | 81.01 | 84.11 | 80.74 | 83.72 | 668,693 | +4.55(+5.74%) |
Nov 17, 2022 | 77.65 | 79.39 | 77.36 | 79.18 | 258,029 | +0.39(+0.50%) |
Nov 16, 2022 | 79.64 | 80.14 | 77.52 | 78.79 | 263,388 | -1.74(-2.16%) |
Nov 15, 2022 | 80.04 | 81.37 | 79.45 | 80.53 | 262,226 | +2.09(+2.67%) |
Nov 14, 2022 | 78.95 | 79.35 | 78.04 | 78.43 | 332,679 | -1.07(-1.35%) |
Nov 11, 2022 | 75.60 | 79.56 | 75.60 | 79.50 | 535,073 | +4.29(+5.70%) |
Nov 10, 2022 | 73.15 | 75.25 | 73.09 | 75.22 | 475,350 | +4.83(+6.87%) |
Nov 09, 2022 | 72.28 | 72.71 | 70.18 | 70.39 | 321,256 | -2.25(-3.10%) |
Nov 08, 2022 | 73.14 | 74.01 | 72.00 | 72.64 | 287,087 | -0.15(-0.20%) |
Nov 07, 2022 | 74.81 | 74.81 | 72.11 | 72.78 | 238,954 | -1.28(-1.72%) |
Nov 04, 2022 | 73.47 | 74.97 | 72.96 | 74.06 | 260,736 | +2.10(+2.92%) |
Nov 03, 2022 | 71.52 | 73.03 | 70.39 | 71.95 | 386,015 | +0.33(+0.46%) |
Nov 02, 2022 | 72.46 | 71.62 | 639,098 | -1.18(-1.62%) | ||
Nov 01, 2022 | 73.78 | 74.15 | 72.51 | 72.80 | 549,410 | +0.22(+0.31%) |
Oct 31, 2022 | 74.28 | 74.87 | 72.49 | 72.58 | 640,726 | -2.49(-3.32%) |
Oct 28, 2022 | 72.59 | 76.12 | 71.61 | 75.07 | 980,482 | +3.37(+4.70%) |
Oct 27, 2022 | 73.95 | 74.33 | 70.45 | 71.70 | 978,806 | -1.90(-2.58%) |
Oct 26, 2022 | 73.26 | 74.71 | 72.88 | 73.60 | 336,435 | -0.16(-0.21%) |
Oct 25, 2022 | 72.38 | 74.14 | 72.38 | 73.76 | 351,586 | +1.62(+2.24%) |
Oct 24, 2022 | 71.38 | 72.28 | 70.49 | 72.14 | 277,442 | +1.35(+1.91%) |
Oct 21, 2022 | 69.03 | 70.93 | 68.72 | 70.78 | 240,581 | +1.57(+2.27%) |
Oct 20, 2022 | 71.21 | 72.10 | 69.02 | 69.22 | 275,538 | -1.59(-2.24%) |
Oct 19, 2022 | 70.81 | 71.36 | 69.91 | 70.80 | 313,333 | -0.51(-0.71%) |
Oct 18, 2022 | 71.53 | 72.47 | 70.72 | 71.31 | 345,795 | +0.98(+1.40%) |
Oct 17, 2022 | 71.16 | 71.35 | 70.11 | 70.33 | 493,052 | +0.44(+0.63%) |
Oct 14, 2022 | 71.24 | 71.73 | 69.64 | 69.89 | 356,182 | -0.80(-1.13%) |
Oct 13, 2022 | 68.68 | 71.69 | 67.61 | 70.69 | 558,843 | +0.14(+0.19%) |
Oct 12, 2022 | 70.74 | 71.83 | 70.22 | 70.55 | 300,990 | -0.01(-0.01%) |
Oct 11, 2022 | 70.35 | 71.90 | 69.63 | 70.56 | 358,643 | +0.36(+0.51%) |
Oct 10, 2022 | 71.03 | 71.15 | 69.41 | 70.20 | 267,597 | -0.69(-0.98%) |
Oct 07, 2022 | 72.25 | 72.66 | 70.56 | 70.89 | 250,739 | -2.39(-3.26%) |
Oct 06, 2022 | 72.64 | 73.55 | 72.64 | 73.28 | 337,632 | +0.02(+0.03%) |
Oct 05, 2022 | 69.86 | 73.54 | 69.86 | 73.26 | 397,937 | +2.35(+3.31%) |
Oct 04, 2022 | 68.63 | 70.96 | 68.63 | 70.91 | 384,257 | +3.59(+5.34%) |