Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.65 | 84.67 | 83.07 | 83.39 | 85,592 | -1.53(-1.80%) |
Dec 29, 2022 | 82.91 | 85.43 | 82.20 | 84.92 | 147,771 | +3.03(+3.70%) |
Dec 28, 2022 | 85.15 | 86.18 | 81.85 | 81.89 | 103,703 | -3.03(-3.57%) |
Dec 27, 2022 | 85.28 | 88.38 | 83.81 | 84.92 | 92,018 | -0.35(-0.41%) |
Dec 23, 2022 | 84.67 | 85.90 | 84.17 | 85.27 | 122,538 | +0.31(+0.37%) |
Dec 22, 2022 | 85.04 | 85.23 | 83.22 | 84.95 | 123,478 | -1.07(-1.25%) |
Dec 21, 2022 | 86.39 | 86.93 | 85.62 | 86.03 | 142,002 | +1.04(+1.23%) |
Dec 20, 2022 | 86.20 | 86.74 | 84.80 | 84.98 | 246,928 | -2.02(-2.32%) |
Dec 19, 2022 | 88.65 | 88.87 | 86.64 | 87.00 | 341,900 | -2.44(-2.72%) |
Dec 16, 2022 | 88.62 | 89.85 | 88.35 | 89.44 | 626,097 | -0.62(-0.69%) |
Dec 15, 2022 | 87.07 | 90.53 | 86.92 | 90.06 | 254,580 | +1.59(+1.79%) |
Dec 14, 2022 | 88.36 | 89.62 | 87.91 | 88.47 | 272,148 | -0.93(-1.04%) |
Dec 13, 2022 | 91.43 | 92.55 | 87.68 | 89.40 | 263,660 | +3.19(+3.70%) |
Dec 12, 2022 | 84.92 | 86.71 | 83.76 | 86.21 | 157,187 | +1.22(+1.44%) |
Dec 09, 2022 | 83.73 | 86.32 | 83.73 | 84.98 | 204,036 | -0.04(-0.05%) |
Dec 08, 2022 | 83.99 | 86.97 | 83.22 | 85.02 | 242,277 | +0.96(+1.14%) |
Dec 07, 2022 | 81.88 | 85.11 | 81.88 | 84.06 | 211,390 | +2.44(+2.99%) |
Dec 06, 2022 | 84.48 | 86.17 | 80.95 | 81.62 | 169,048 | -1.88(-2.26%) |
Dec 05, 2022 | 82.84 | 84.37 | 82.50 | 83.51 | 166,886 | -1.37(-1.61%) |
Dec 02, 2022 | 83.29 | 85.84 | 83.29 | 84.88 | 236,119 | -0.44(-0.51%) |
Dec 01, 2022 | 83.22 | 86.53 | 83.22 | 85.31 | 252,165 | +2.86(+3.47%) |
Nov 30, 2022 | 79.85 | 82.96 | 77.58 | 82.45 | 282,278 | +2.21(+2.76%) |
Nov 29, 2022 | 77.58 | 80.56 | 77.49 | 80.24 | 164,816 | +2.04(+2.61%) |
Nov 28, 2022 | 78.54 | 79.82 | 77.52 | 78.20 | 200,985 | -1.01(-1.27%) |
Nov 25, 2022 | 77.96 | 79.75 | 77.95 | 79.21 | 86,454 | +0.61(+0.78%) |
Nov 23, 2022 | 76.22 | 78.97 | 76.04 | 78.60 | 169,627 | +1.85(+2.42%) |
Nov 22, 2022 | 76.27 | 77.01 | 75.35 | 76.74 | 124,942 | +1.67(+2.22%) |
Nov 21, 2022 | 76.00 | 76.01 | 74.87 | 75.07 | 113,564 | -0.74(-0.97%) |
Nov 18, 2022 | 78.46 | 78.81 | 75.32 | 75.81 | 99,644 | -0.88(-1.15%) |
Nov 17, 2022 | 75.13 | 76.73 | 74.05 | 76.69 | 139,852 | -0.38(-0.49%) |
Nov 16, 2022 | 79.29 | 79.29 | 76.91 | 77.07 | 111,377 | -2.76(-3.45%) |
Nov 15, 2022 | 80.36 | 81.84 | 78.17 | 79.83 | 343,910 | +2.67(+3.46%) |
Nov 14, 2022 | 81.46 | 82.79 | 76.96 | 77.16 | 189,817 | -5.02(-6.11%) |
Nov 11, 2022 | 82.41 | 84.21 | 79.97 | 82.18 | 196,086 | +0.17(+0.20%) |
Nov 10, 2022 | 81.68 | 87.06 | 81.11 | 82.01 | 393,705 | +6.35(+8.39%) |
Nov 09, 2022 | 74.73 | 77.59 | 74.73 | 75.66 | 157,048 | -0.26(-0.35%) |
Nov 08, 2022 | 77.21 | 77.98 | 75.09 | 75.93 | 150,655 | -0.94(-1.23%) |
Nov 07, 2022 | 78.29 | 78.49 | 75.18 | 76.87 | 182,160 | -1.13(-1.44%) |
Nov 04, 2022 | 76.55 | 78.20 | 75.08 | 77.99 | 203,961 | +3.01(+4.01%) |
Nov 03, 2022 | 74.75 | 76.19 | 72.51 | 74.98 | 284,154 | -1.79(-2.33%) |
Nov 02, 2022 | 80.56 | 81.20 | 76.09 | 76.77 | 234,589 | -3.57(-4.45%) |
Nov 01, 2022 | 85.67 | 85.67 | 78.74 | 80.34 | 354,004 | -3.15(-3.77%) |
Oct 31, 2022 | 83.34 | 84.21 | 82.40 | 83.49 | 106,147 | -1.01(-1.19%) |
Oct 28, 2022 | 81.69 | 84.62 | 80.10 | 84.50 | 207,523 | +2.55(+3.12%) |
Oct 27, 2022 | 82.84 | 84.37 | 81.39 | 81.95 | 144,228 | +0.15(+0.18%) |
Oct 26, 2022 | 83.73 | 84.45 | 81.51 | 81.80 | 139,267 | -1.72(-2.06%) |
Oct 25, 2022 | 78.87 | 84.40 | 78.87 | 83.52 | 208,797 | +5.26(+6.72%) |
Oct 24, 2022 | 79.83 | 79.91 | 77.52 | 78.26 | 290,908 | -1.11(-1.39%) |
Oct 21, 2022 | 76.36 | 79.65 | 76.20 | 79.36 | 150,181 | +3.58(+4.73%) |
Oct 20, 2022 | 76.96 | 79.53 | 75.68 | 75.78 | 127,967 | -1.58(-2.05%) |
Oct 19, 2022 | 81.26 | 81.26 | 76.62 | 77.36 | 110,621 | -5.46(-6.59%) |
Oct 18, 2022 | 81.84 | 83.42 | 81.06 | 82.82 | 104,684 | +3.05(+3.82%) |
Oct 17, 2022 | 79.14 | 80.93 | 78.39 | 79.77 | 100,661 | +2.77(+3.59%) |
Oct 14, 2022 | 81.93 | 82.44 | 76.95 | 77.00 | 101,000 | -4.16(-5.12%) |
Oct 13, 2022 | 79.35 | 82.17 | 76.82 | 81.16 | 85,513 | -0.43(-0.52%) |
Oct 12, 2022 | 84.02 | 84.02 | 80.96 | 81.59 | 128,081 | -2.60(-3.09%) |
Oct 11, 2022 | 83.35 | 85.55 | 82.10 | 84.19 | 145,378 | +0.61(+0.73%) |
Oct 10, 2022 | 84.41 | 85.02 | 82.65 | 83.58 | 100,154 | -0.30(-0.36%) |
Oct 07, 2022 | 85.38 | 85.38 | 83.10 | 83.88 | 130,967 | -3.09(-3.55%) |
Oct 06, 2022 | 86.02 | 87.28 | 84.91 | 86.96 | 83,655 | +0.85(+0.99%) |
Oct 05, 2022 | 85.51 | 87.06 | 84.05 | 86.11 | 162,626 | -1.30(-1.49%) |
Oct 04, 2022 | 84.72 | 87.88 | 84.72 | 87.41 | 179,316 | +4.95(+6.00%) |