Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.72 | 83.21 | 82.34 | 83.21 | 2,392,280 | -0.19(-0.22%) |
Dec 29, 2022 | 82.43 | 83.58 | 82.37 | 83.40 | 2,121,846 | +1.52(+1.86%) |
Dec 28, 2022 | 82.84 | 83.32 | 81.80 | 81.88 | 2,116,144 | -1.02(-1.23%) |
Dec 27, 2022 | 83.25 | 83.30 | 82.53 | 82.90 | 2,550,410 | -0.36(-0.44%) |
Dec 23, 2022 | 82.62 | 83.27 | 82.22 | 83.26 | 1,860,171 | +0.48(+0.58%) |
Dec 22, 2022 | 83.26 | 83.28 | 81.52 | 82.78 | 2,669,757 | -1.19(-1.41%) |
Dec 21, 2022 | 83.34 | 84.26 | 83.22 | 83.97 | 1,780,595 | +1.26(+1.52%) |
Dec 20, 2022 | 82.38 | 83.09 | 82.16 | 82.71 | 2,483,939 | +0.11(+0.13%) |
Dec 19, 2022 | 83.32 | 83.48 | 82.23 | 82.61 | 2,347,697 | -0.80(-0.96%) |
Dec 16, 2022 | 83.88 | 84.07 | 82.87 | 83.41 | 2,748,771 | -0.96(-1.14%) |
Dec 15, 2022 | 85.38 | 85.59 | 84.03 | 84.37 | 5,079,599 | -2.18(-2.52%) |
Dec 14, 2022 | 86.97 | 87.76 | 85.83 | 86.55 | 1,662,798 | -0.46(-0.53%) |
Dec 13, 2022 | 88.57 | 88.91 | 86.41 | 87.01 | 2,365,992 | +0.69(+0.80%) |
Dec 12, 2022 | 85.24 | 86.34 | 85.15 | 86.32 | 1,700,138 | +1.17(+1.38%) |
Dec 09, 2022 | 85.51 | 86.06 | 85.11 | 85.15 | 2,011,785 | -0.63(-0.73%) |
Dec 08, 2022 | 85.51 | 86.11 | 85.19 | 85.77 | 1,594,848 | +0.65(+0.77%) |
Dec 07, 2022 | 85.21 | 85.69 | 84.88 | 85.12 | 1,312,317 | -0.16(-0.18%) |
Dec 06, 2022 | 86.48 | 86.61 | 84.78 | 85.27 | 1,588,479 | -1.28(-1.48%) |
Dec 05, 2022 | 87.70 | 87.80 | 86.26 | 86.55 | 1,258,654 | -1.72(-1.95%) |
Dec 02, 2022 | 87.16 | 88.53 | 87.14 | 88.27 | 1,705,265 | -0.11(-0.12%) |
Dec 01, 2022 | 88.64 | 88.89 | 87.79 | 88.38 | 1,692,669 | +0.04(+0.04%) |
Nov 30, 2022 | 85.75 | 88.39 | 85.30 | 88.34 | 3,654,044 | +2.62(+3.05%) |
Nov 29, 2022 | 85.85 | 86.15 | 85.32 | 85.72 | 1,106,631 | -0.07(-0.08%) |
Nov 28, 2022 | 86.55 | 86.91 | 85.62 | 85.79 | 1,568,652 | -1.39(-1.59%) |
Nov 25, 2022 | 87.11 | 87.37 | 87.03 | 87.18 | 390,961 | -0.03(-0.03%) |
Nov 23, 2022 | 86.59 | 87.35 | 86.55 | 87.21 | 1,134,865 | +0.56(+0.64%) |
Nov 22, 2022 | 85.92 | 86.71 | 85.60 | 86.65 | 1,378,968 | +1.13(+1.32%) |
Nov 21, 2022 | 85.59 | 85.78 | 85.12 | 85.52 | 1,151,003 | -0.37(-0.43%) |
Nov 18, 2022 | 86.24 | 86.33 | 85.25 | 85.89 | 1,172,928 | +0.40(+0.47%) |
Nov 17, 2022 | 84.69 | 85.67 | 84.61 | 85.49 | 1,450,718 | -0.38(-0.44%) |
Nov 16, 2022 | 86.27 | 86.43 | 85.74 | 85.87 | 1,522,776 | -0.85(-0.98%) |
Nov 15, 2022 | 87.27 | 87.49 | 85.89 | 86.72 | 1,802,495 | +0.89(+1.04%) |
Nov 14, 2022 | 86.21 | 86.99 | 85.82 | 85.83 | 1,179,310 | -0.86(-0.99%) |
Nov 11, 2022 | 85.90 | 86.89 | 85.64 | 86.69 | 1,428,623 | +0.92(+1.07%) |
Nov 10, 2022 | 84.09 | 85.83 | 83.82 | 85.77 | 2,023,349 | +4.63(+5.71%) |
Nov 09, 2022 | 82.36 | 82.67 | 81.02 | 81.14 | 1,505,593 | -1.77(-2.13%) |
Nov 08, 2022 | 82.75 | 83.65 | 81.98 | 82.91 | 1,651,710 | +0.41(+0.50%) |
Nov 07, 2022 | 82.09 | 82.64 | 81.55 | 82.50 | 1,979,060 | +0.74(+0.91%) |
Nov 04, 2022 | 82.04 | 82.34 | 80.38 | 81.76 | 1,906,503 | +1.03(+1.27%) |
Nov 03, 2022 | 80.70 | 81.39 | 80.13 | 80.73 | 1,827,662 | -0.74(-0.91%) |
Nov 02, 2022 | 83.56 | 81.48 | 81.48 | 1,936,792 | -2.20(-2.63%) | |
Nov 01, 2022 | 84.81 | 84.93 | 83.42 | 83.67 | 5,520,046 | -0.27(-0.33%) |
Oct 31, 2022 | 84.00 | 84.44 | 83.75 | 83.95 | 1,465,795 | -0.58(-0.68%) |
Oct 28, 2022 | 82.51 | 84.61 | 82.51 | 84.52 | 1,336,895 | +1.90(+2.29%) |
Oct 27, 2022 | 83.25 | 83.71 | 82.49 | 82.63 | 2,277,121 | -0.30(-0.37%) |
Oct 26, 2022 | 82.75 | 84.22 | 82.75 | 82.93 | 2,452,094 | -0.58(-0.69%) |
Oct 25, 2022 | 82.08 | 83.59 | 82.08 | 83.51 | 2,160,802 | +1.51(+1.85%) |
Oct 24, 2022 | 81.52 | 82.27 | 80.78 | 81.99 | 1,775,492 | +0.84(+1.04%) |
Oct 21, 2022 | 79.20 | 81.25 | 78.92 | 81.15 | 1,923,424 | +1.85(+2.33%) |
Oct 20, 2022 | 79.86 | 80.92 | 79.10 | 79.31 | 6,436,843 | -0.65(-0.82%) |
Oct 19, 2022 | 80.15 | 80.77 | 79.33 | 79.96 | 2,106,925 | -0.71(-0.88%) |
Oct 18, 2022 | 81.42 | 81.69 | 79.93 | 80.67 | 1,937,114 | +0.93(+1.16%) |
Oct 17, 2022 | 79.04 | 79.97 | 79.04 | 79.75 | 1,938,863 | +2.13(+2.74%) |
Oct 14, 2022 | 80.16 | 80.50 | 77.50 | 77.62 | 3,586,289 | -1.89(-2.38%) |
Oct 13, 2022 | 76.04 | 79.86 | 75.64 | 79.51 | 2,705,296 | +1.91(+2.47%) |
Oct 12, 2022 | 77.94 | 78.20 | 77.44 | 77.60 | 3,341,315 | -0.19(-0.24%) |
Oct 11, 2022 | 77.95 | 78.95 | 77.25 | 77.78 | 8,052,466 | -0.53(-0.67%) |
Oct 10, 2022 | 79.16 | 79.22 | 77.76 | 78.31 | 3,663,931 | -0.63(-0.79%) |
Oct 07, 2022 | 80.33 | 80.34 | 78.53 | 78.94 | 2,104,666 | -2.34(-2.88%) |
Oct 06, 2022 | 81.71 | 82.44 | 81.14 | 81.28 | 2,581,660 | -0.73(-0.89%) |
Oct 05, 2022 | 81.26 | 82.53 | 80.65 | 82.01 | 2,054,292 | -0.24(-0.30%) |
Oct 04, 2022 | 80.92 | 82.27 | 80.92 | 82.26 | 3,284,149 | +2.61(+3.27%) |