Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.40 | 80.79 | 80.13 | 80.70 | 75,933 | -0.37(-0.45%) |
Dec 29, 2022 | 80.09 | 81.35 | 79.91 | 81.06 | 67,245 | +1.55(+1.95%) |
Dec 28, 2022 | 80.96 | 81.12 | 79.51 | 79.51 | 99,667 | -1.49(-1.85%) |
Dec 27, 2022 | 80.83 | 81.16 | 80.45 | 81.00 | 76,083 | +0.18(+0.23%) |
Dec 23, 2022 | 80.28 | 80.87 | 79.96 | 80.82 | 90,553 | +0.54(+0.67%) |
Dec 22, 2022 | 80.73 | 80.73 | 78.97 | 80.28 | 121,185 | -0.90(-1.11%) |
Dec 21, 2022 | 80.34 | 81.38 | 80.34 | 81.18 | 257,170 | +1.48(+1.86%) |
Dec 20, 2022 | 79.15 | 80.11 | 79.12 | 79.69 | 100,530 | +0.40(+0.50%) |
Dec 19, 2022 | 80.34 | 80.34 | 79.02 | 79.30 | 52,874 | -0.91(-1.14%) |
Dec 16, 2022 | 80.13 | 80.59 | 79.63 | 80.21 | 220,948 | -0.87(-1.07%) |
Dec 15, 2022 | 81.77 | 81.77 | 80.84 | 81.08 | 40,784 | -1.86(-2.24%) |
Dec 14, 2022 | 83.34 | 83.95 | 82.64 | 82.94 | 78,040 | -0.38(-0.46%) |
Dec 13, 2022 | 85.13 | 85.13 | 82.86 | 83.32 | 59,231 | +0.53(+0.64%) |
Dec 12, 2022 | 82.02 | 82.80 | 81.63 | 82.79 | 48,557 | +0.84(+1.03%) |
Dec 09, 2022 | 82.67 | 82.76 | 81.95 | 81.95 | 56,607 | -0.84(-1.01%) |
Dec 08, 2022 | 82.82 | 83.34 | 82.49 | 82.79 | 44,737 | +0.61(+0.75%) |
Dec 07, 2022 | 82.16 | 82.81 | 82.13 | 82.17 | 38,940 | -0.13(-0.16%) |
Dec 06, 2022 | 83.15 | 83.42 | 81.63 | 82.30 | 38,101 | -0.95(-1.14%) |
Dec 05, 2022 | 84.94 | 84.94 | 82.95 | 83.25 | 60,665 | -2.12(-2.48%) |
Dec 02, 2022 | 84.48 | 85.72 | 84.35 | 85.37 | 49,038 | +0.06(+0.07%) |
Dec 01, 2022 | 86.04 | 86.23 | 85.14 | 85.31 | 121,969 | -0.24(-0.28%) |
Nov 30, 2022 | 83.75 | 85.55 | 82.89 | 85.55 | 141,387 | +2.02(+2.42%) |
Nov 29, 2022 | 83.21 | 83.93 | 83.21 | 83.53 | 42,390 | +0.26(+0.31%) |
Nov 28, 2022 | 84.13 | 84.33 | 83.10 | 83.27 | 38,643 | -1.54(-1.82%) |
Nov 25, 2022 | 84.44 | 84.99 | 84.39 | 84.81 | 20,530 | +0.29(+0.35%) |
Nov 23, 2022 | 84.41 | 84.88 | 84.08 | 84.52 | 37,918 | +0.11(+0.13%) |
Nov 22, 2022 | 83.62 | 84.42 | 83.34 | 84.41 | 34,067 | +1.39(+1.68%) |
Nov 21, 2022 | 82.98 | 83.14 | 82.75 | 83.01 | 40,267 | -0.19(-0.23%) |
Nov 18, 2022 | 83.39 | 83.67 | 82.51 | 83.20 | 31,661 | +0.54(+0.65%) |
Nov 17, 2022 | 81.85 | 82.72 | 81.74 | 82.66 | 38,991 | -0.54(-0.65%) |
Nov 16, 2022 | 83.75 | 83.83 | 82.98 | 83.21 | 65,190 | -1.13(-1.34%) |
Nov 15, 2022 | 84.59 | 84.96 | 83.91 | 84.34 | 87,577 | +1.22(+1.46%) |
Nov 14, 2022 | 83.55 | 84.17 | 83.09 | 83.13 | 76,604 | -0.76(-0.90%) |
Nov 11, 2022 | 83.80 | 84.55 | 83.64 | 83.88 | 40,668 | +0.50(+0.60%) |
Nov 10, 2022 | 81.74 | 83.38 | 81.74 | 83.38 | 39,187 | +4.49(+5.69%) |
Nov 09, 2022 | 79.92 | 80.37 | 78.72 | 78.89 | 48,514 | -1.67(-2.07%) |
Nov 08, 2022 | 80.54 | 81.36 | 79.95 | 80.56 | 60,859 | +0.19(+0.24%) |
Nov 07, 2022 | 80.25 | 80.42 | 79.46 | 80.37 | 61,075 | +0.69(+0.87%) |
Nov 04, 2022 | 79.73 | 80.07 | 78.47 | 79.67 | 59,062 | +1.33(+1.70%) |
Nov 03, 2022 | 77.80 | 78.86 | 77.12 | 78.34 | 56,183 | -0.22(-0.28%) |
Nov 02, 2022 | 80.79 | 78.56 | 78.57 | 34,222 | -2.36(-2.91%) | |
Nov 01, 2022 | 81.53 | 81.53 | 80.50 | 80.92 | 46,458 | +0.34(+0.42%) |
Oct 31, 2022 | 80.29 | 80.98 | 80.18 | 80.58 | 88,515 | -0.01(-0.01%) |
Oct 28, 2022 | 79.30 | 80.62 | 79.21 | 80.59 | 36,897 | +1.35(+1.71%) |
Oct 27, 2022 | 79.70 | 80.14 | 79.13 | 79.24 | 44,018 | +0.09(+0.12%) |
Oct 26, 2022 | 79.17 | 80.36 | 78.75 | 79.14 | 55,370 | +0.20(+0.25%) |
Oct 25, 2022 | 77.15 | 79.06 | 77.05 | 78.95 | 62,206 | +1.89(+2.46%) |
Oct 24, 2022 | 76.80 | 77.26 | 76.33 | 77.05 | 66,898 | +0.54(+0.71%) |
Oct 21, 2022 | 75.02 | 76.64 | 74.60 | 76.51 | 44,507 | +1.44(+1.92%) |
Oct 20, 2022 | 76.10 | 76.77 | 74.92 | 75.07 | 20,048 | -1.04(-1.36%) |
Oct 19, 2022 | 76.76 | 77.07 | 75.68 | 76.11 | 44,859 | -1.38(-1.79%) |
Oct 18, 2022 | 78.12 | 78.34 | 76.92 | 77.50 | 53,384 | +1.11(+1.45%) |
Oct 17, 2022 | 75.79 | 76.59 | 75.79 | 76.39 | 120,968 | +2.07(+2.78%) |
Oct 14, 2022 | 76.75 | 76.81 | 74.28 | 74.32 | 168,200 | -1.85(-2.42%) |
Oct 13, 2022 | 73.30 | 76.45 | 72.57 | 76.17 | 66,702 | +1.58(+2.12%) |
Oct 12, 2022 | 75.10 | 75.10 | 74.39 | 74.58 | 91,096 | -0.35(-0.47%) |
Oct 11, 2022 | 74.43 | 75.88 | 74.31 | 74.94 | 42,023 | +0.07(+0.09%) |
Oct 10, 2022 | 75.40 | 75.48 | 74.43 | 74.87 | 254,875 | -0.15(-0.20%) |
Oct 07, 2022 | 76.38 | 76.38 | 74.65 | 75.02 | 96,467 | -1.93(-2.51%) |
Oct 06, 2022 | 77.30 | 77.77 | 76.77 | 76.95 | 101,735 | -0.60(-0.77%) |
Oct 05, 2022 | 76.85 | 77.88 | 76.33 | 77.55 | 39,839 | -0.39(-0.50%) |
Oct 04, 2022 | 76.38 | 77.97 | 76.38 | 77.94 | 74,363 | +2.89(+3.85%) |