Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 78.46 | 79.61 | 77.57 | 79.30 | 99,879 | +0.62(+0.78%) |
Dec 29, 2022 | 77.75 | 78.98 | 76.50 | 78.68 | 81,070 | +1.91(+2.49%) |
Dec 28, 2022 | 79.27 | 79.48 | 76.65 | 76.77 | 103,693 | -2.08(-2.64%) |
Dec 27, 2022 | 79.93 | 80.26 | 78.48 | 78.86 | 73,605 | -0.75(-0.95%) |
Dec 23, 2022 | 80.25 | 80.42 | 79.41 | 79.61 | 50,763 | -0.64(-0.79%) |
Dec 22, 2022 | 81.45 | 81.45 | 79.26 | 80.25 | 77,161 | -0.90(-1.11%) |
Dec 21, 2022 | 81.14 | 83.15 | 79.57 | 81.15 | 75,392 | +0.31(+0.39%) |
Dec 20, 2022 | 79.06 | 80.97 | 78.52 | 80.83 | 113,265 | +1.80(+2.28%) |
Dec 19, 2022 | 82.58 | 82.58 | 79.03 | 79.03 | 116,696 | -3.77(-4.55%) |
Dec 16, 2022 | 83.16 | 84.47 | 81.14 | 82.80 | 255,267 | -1.53(-1.81%) |
Dec 15, 2022 | 84.27 | 84.53 | 83.47 | 84.33 | 80,565 | -0.80(-0.94%) |
Dec 14, 2022 | 86.25 | 87.46 | 84.89 | 85.13 | 81,679 | -1.43(-1.65%) |
Dec 13, 2022 | 88.50 | 88.78 | 86.12 | 86.56 | 105,309 | +0.25(+0.29%) |
Dec 12, 2022 | 86.01 | 86.94 | 84.78 | 86.30 | 94,480 | +0.87(+1.02%) |
Dec 09, 2022 | 85.09 | 85.73 | 84.26 | 85.43 | 64,457 | +0.10(+0.11%) |
Dec 08, 2022 | 84.32 | 86.29 | 83.48 | 85.33 | 61,661 | +1.16(+1.38%) |
Dec 07, 2022 | 86.66 | 88.68 | 84.14 | 84.17 | 94,248 | -2.87(-3.29%) |
Dec 06, 2022 | 87.26 | 87.68 | 85.63 | 87.04 | 113,220 | -0.62(-0.70%) |
Dec 05, 2022 | 87.95 | 88.79 | 86.57 | 87.65 | 152,694 | -1.31(-1.47%) |
Dec 02, 2022 | 85.90 | 89.39 | 84.65 | 88.97 | 97,742 | +2.16(+2.49%) |
Dec 01, 2022 | 85.50 | 87.38 | 83.97 | 86.80 | 44,348 | +2.24(+2.65%) |
Nov 30, 2022 | 83.37 | 84.67 | 81.43 | 84.56 | 54,995 | +1.51(+1.81%) |
Nov 29, 2022 | 80.99 | 83.62 | 80.99 | 83.05 | 33,157 | +2.05(+2.52%) |
Nov 28, 2022 | 83.19 | 83.39 | 80.80 | 81.01 | 49,078 | -2.23(-2.68%) |
Nov 25, 2022 | 83.16 | 84.19 | 82.87 | 83.24 | 18,516 | +0.13(+0.15%) |
Nov 23, 2022 | 83.79 | 84.66 | 82.03 | 83.11 | 71,765 | -0.80(-0.96%) |
Nov 22, 2022 | 84.44 | 85.85 | 82.25 | 83.92 | 95,296 | -0.43(-0.51%) |
Nov 21, 2022 | 84.37 | 85.27 | 83.27 | 84.35 | 126,051 | +0.18(+0.21%) |
Nov 18, 2022 | 84.06 | 84.78 | 82.43 | 84.17 | 71,070 | +1.47(+1.77%) |
Nov 17, 2022 | 80.87 | 82.78 | 80.12 | 82.70 | 31,330 | +1.01(+1.24%) |
Nov 16, 2022 | 82.56 | 83.07 | 80.50 | 81.69 | 50,475 | -0.82(-0.99%) |
Nov 15, 2022 | 83.43 | 84.10 | 81.76 | 82.51 | 79,835 | +0.22(+0.27%) |
Nov 14, 2022 | 83.17 | 83.51 | 81.63 | 82.28 | 68,623 | -1.66(-1.97%) |
Nov 11, 2022 | 83.80 | 84.81 | 82.71 | 83.94 | 73,190 | +0.77(+0.93%) |
Nov 10, 2022 | 83.64 | 83.90 | 81.81 | 83.17 | 126,412 | +1.59(+1.95%) |
Nov 09, 2022 | 83.13 | 83.53 | 81.39 | 81.58 | 45,276 | -2.47(-2.94%) |
Nov 08, 2022 | 84.96 | 84.96 | 83.16 | 84.06 | 95,249 | -1.17(-1.37%) |
Nov 07, 2022 | 83.18 | 85.60 | 82.34 | 85.22 | 81,856 | +2.77(+3.35%) |
Nov 04, 2022 | 80.54 | 82.60 | 80.00 | 82.46 | 57,745 | +1.52(+1.88%) |
Nov 03, 2022 | 84.26 | 88.25 | 78.12 | 80.94 | 79,092 | -2.14(-2.58%) |
Nov 02, 2022 | 89.43 | 89.43 | 83.06 | 83.08 | 87,967 | -5.72(-6.44%) |
Nov 01, 2022 | 87.44 | 88.90 | 86.04 | 88.80 | 79,237 | +2.32(+2.68%) |
Oct 31, 2022 | 86.31 | 87.65 | 85.34 | 86.48 | 79,292 | +0.05(+0.06%) |
Oct 28, 2022 | 83.95 | 86.89 | 82.24 | 86.43 | 76,026 | +2.88(+3.45%) |
Oct 27, 2022 | 84.27 | 85.05 | 83.06 | 83.55 | 55,130 | -0.53(-0.63%) |
Oct 26, 2022 | 83.45 | 85.83 | 83.12 | 84.08 | 57,235 | +1.52(+1.84%) |
Oct 25, 2022 | 79.07 | 82.77 | 78.89 | 82.56 | 60,033 | +3.32(+4.19%) |
Oct 24, 2022 | 79.19 | 80.25 | 77.67 | 79.24 | 56,981 | +0.21(+0.27%) |
Oct 21, 2022 | 78.43 | 79.24 | 76.52 | 79.02 | 98,369 | +1.07(+1.37%) |
Oct 20, 2022 | 77.83 | 78.46 | 77.67 | 77.95 | 40,606 | -0.28(-0.36%) |
Oct 19, 2022 | 78.34 | 78.50 | 77.56 | 78.23 | 39,765 | -0.14(-0.17%) |
Oct 18, 2022 | 77.75 | 79.21 | 77.75 | 78.37 | 43,010 | +1.32(+1.72%) |
Oct 17, 2022 | 76.23 | 77.66 | 76.18 | 77.04 | 59,063 | +1.65(+2.18%) |
Oct 14, 2022 | 76.83 | 77.91 | 75.32 | 75.40 | 56,617 | -1.29(-1.68%) |
Oct 13, 2022 | 74.89 | 76.81 | 74.56 | 76.68 | 70,540 | +0.44(+0.57%) |
Oct 12, 2022 | 78.26 | 78.26 | 75.58 | 76.25 | 49,642 | -1.99(-2.54%) |
Oct 11, 2022 | 77.78 | 78.71 | 77.26 | 78.23 | 78,014 | +0.58(+0.75%) |
Oct 10, 2022 | 76.76 | 79.04 | 76.76 | 77.65 | 74,370 | +0.74(+0.96%) |
Oct 07, 2022 | 77.18 | 77.61 | 75.78 | 76.91 | 72,323 | -0.50(-0.64%) |
Oct 06, 2022 | 78.12 | 79.60 | 77.23 | 77.40 | 86,055 | -0.89(-1.13%) |
Oct 05, 2022 | 77.18 | 78.53 | 77.18 | 78.29 | 65,899 | +0.22(+0.29%) |
Oct 04, 2022 | 76.83 | 78.67 | 76.51 | 78.07 | 55,743 | +2.08(+2.74%) |