Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.22 | 83.72 | 81.33 | 83.58 | 509,029 | -0.37(-0.45%) |
Dec 29, 2022 | 81.77 | 84.50 | 81.77 | 83.95 | 580,650 | +3.84(+4.79%) |
Dec 28, 2022 | 81.21 | 82.43 | 79.64 | 80.11 | 564,947 | -1.74(-2.12%) |
Dec 27, 2022 | 81.70 | 82.37 | 79.51 | 81.85 | 543,365 | -0.70(-0.85%) |
Dec 23, 2022 | 81.72 | 82.58 | 79.20 | 82.55 | 553,875 | +0.21(+0.25%) |
Dec 22, 2022 | 81.45 | 82.78 | 80.52 | 82.34 | 1,478,010 | -1.65(-1.96%) |
Dec 21, 2022 | 83.89 | 85.04 | 82.86 | 83.99 | 928,315 | +1.07(+1.28%) |
Dec 20, 2022 | 80.03 | 84.17 | 78.62 | 82.93 | 1,212,530 | +3.30(+4.15%) |
Dec 19, 2022 | 80.31 | 81.16 | 76.67 | 79.62 | 975,902 | -1.51(-1.86%) |
Dec 16, 2022 | 80.48 | 81.56 | 78.93 | 81.13 | 1,926,186 | +0.79(+0.98%) |
Dec 15, 2022 | 83.50 | 83.82 | 80.32 | 80.34 | 1,162,204 | -3.86(-4.58%) |
Dec 14, 2022 | 84.43 | 86.59 | 83.38 | 84.20 | 1,040,129 | -1.67(-1.94%) |
Dec 13, 2022 | 87.55 | 90.28 | 84.59 | 85.87 | 834,700 | +2.75(+3.31%) |
Dec 12, 2022 | 80.10 | 83.61 | 80.09 | 83.11 | 592,227 | +2.22(+2.74%) |
Dec 09, 2022 | 81.70 | 83.28 | 80.85 | 80.89 | 515,531 | -2.11(-2.54%) |
Dec 08, 2022 | 81.24 | 83.09 | 80.32 | 83.00 | 728,418 | +2.39(+2.96%) |
Dec 07, 2022 | 79.69 | 81.13 | 79.01 | 80.62 | 525,408 | +0.17(+0.21%) |
Dec 06, 2022 | 84.48 | 85.22 | 79.51 | 80.45 | 1,059,044 | -4.25(-5.02%) |
Dec 05, 2022 | 82.62 | 85.31 | 82.44 | 84.70 | 834,204 | +1.98(+2.40%) |
Dec 02, 2022 | 80.39 | 82.79 | 80.00 | 82.72 | 647,207 | +0.57(+0.70%) |
Dec 01, 2022 | 82.72 | 83.62 | 79.76 | 82.15 | 735,159 | -0.57(-0.69%) |
Nov 30, 2022 | 78.00 | 82.96 | 75.61 | 82.72 | 886,682 | +5.30(+6.84%) |
Nov 29, 2022 | 77.66 | 78.25 | 76.51 | 77.42 | 565,499 | -0.12(-0.15%) |
Nov 28, 2022 | 78.69 | 79.69 | 77.23 | 77.54 | 1,184,900 | -2.44(-3.05%) |
Nov 25, 2022 | 79.45 | 80.47 | 79.00 | 79.98 | 277,919 | -0.11(-0.14%) |
Nov 23, 2022 | 74.82 | 80.65 | 74.82 | 80.09 | 914,564 | +4.93(+6.56%) |
Nov 22, 2022 | 73.06 | 75.26 | 71.33 | 75.16 | 689,169 | +3.08(+4.27%) |
Nov 21, 2022 | 72.24 | 72.66 | 70.45 | 72.08 | 426,237 | -1.28(-1.74%) |
Nov 18, 2022 | 75.68 | 75.90 | 72.88 | 73.36 | 507,680 | -0.50(-0.68%) |
Nov 17, 2022 | 70.63 | 74.02 | 70.13 | 73.86 | 676,946 | +0.91(+1.25%) |
Nov 16, 2022 | 77.88 | 77.88 | 72.65 | 72.94 | 942,437 | -6.74(-8.46%) |
Nov 15, 2022 | 78.97 | 80.31 | 78.30 | 79.68 | 800,631 | +3.64(+4.79%) |
Nov 14, 2022 | 78.30 | 78.79 | 75.10 | 76.04 | 744,619 | -2.97(-3.76%) |
Nov 11, 2022 | 76.15 | 79.81 | 74.84 | 79.01 | 864,220 | +3.26(+4.30%) |
Nov 10, 2022 | 67.93 | 76.02 | 67.58 | 75.76 | 1,513,615 | +11.73(+18.31%) |
Nov 09, 2022 | 65.33 | 65.94 | 63.72 | 64.03 | 865,245 | -2.73(-4.10%) |
Nov 08, 2022 | 67.21 | 69.13 | 65.17 | 66.77 | 779,243 | +0.16(+0.24%) |
Nov 07, 2022 | 67.24 | 67.30 | 64.37 | 66.61 | 1,591,235 | +0.50(+0.75%) |
Nov 04, 2022 | 68.82 | 69.45 | 65.24 | 66.11 | 2,195,677 | -1.93(-2.84%) |
Nov 03, 2022 | 73.67 | 73.91 | 67.24 | 68.04 | 2,501,186 | -10.61(-13.49%) |
Nov 02, 2022 | 81.47 | 78.17 | 78.66 | 1,072,246 | -3.41(-4.16%) | |
Nov 01, 2022 | 83.11 | 83.30 | 81.32 | 82.07 | 610,573 | +1.26(+1.56%) |
Oct 31, 2022 | 82.51 | 82.51 | 80.64 | 80.81 | 628,692 | -2.39(-2.87%) |
Oct 28, 2022 | 78.83 | 83.33 | 78.39 | 83.20 | 644,617 | +4.53(+5.76%) |
Oct 27, 2022 | 80.57 | 81.23 | 78.57 | 78.67 | 569,561 | -1.06(-1.33%) |
Oct 26, 2022 | 79.41 | 82.49 | 79.08 | 79.73 | 344,808 | -0.86(-1.06%) |
Oct 25, 2022 | 78.34 | 80.65 | 78.25 | 80.59 | 676,272 | +2.94(+3.79%) |
Oct 24, 2022 | 77.79 | 79.22 | 76.48 | 77.65 | 466,489 | -0.29(-0.37%) |
Oct 21, 2022 | 76.11 | 77.97 | 75.18 | 77.93 | 543,625 | +1.56(+2.05%) |
Oct 20, 2022 | 77.36 | 79.32 | 75.71 | 76.37 | 645,310 | -0.02(-0.03%) |
Oct 19, 2022 | 74.74 | 76.61 | 74.20 | 76.39 | 552,105 | +1.05(+1.40%) |
Oct 18, 2022 | 77.57 | 78.19 | 74.50 | 75.33 | 541,062 | +0.18(+0.24%) |
Oct 17, 2022 | 75.35 | 75.68 | 73.90 | 75.16 | 785,432 | +1.72(+2.34%) |
Oct 14, 2022 | 78.36 | 78.38 | 73.03 | 73.44 | 772,641 | -4.19(-5.40%) |
Oct 13, 2022 | 72.35 | 78.45 | 71.29 | 77.63 | 984,032 | +1.79(+2.36%) |
Oct 12, 2022 | 77.22 | 77.97 | 75.34 | 75.84 | 513,396 | -2.22(-2.85%) |
Oct 11, 2022 | 78.70 | 79.65 | 75.99 | 78.06 | 1,041,084 | -2.03(-2.53%) |
Oct 10, 2022 | 81.75 | 82.42 | 78.83 | 80.09 | 464,518 | -1.44(-1.76%) |
Oct 07, 2022 | 83.90 | 84.05 | 81.04 | 81.52 | 655,132 | -5.10(-5.88%) |
Oct 06, 2022 | 87.30 | 88.99 | 86.44 | 86.62 | 337,696 | -1.18(-1.34%) |
Oct 05, 2022 | 85.22 | 88.48 | 84.37 | 87.80 | 519,925 | +0.35(+0.40%) |
Oct 04, 2022 | 86.74 | 87.67 | 86.10 | 87.44 | 520,109 | +3.27(+3.88%) |