Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.36 | 83.87 | 81.47 | 83.72 | 508,158 | -0.38(-0.45%) |
Dec 29, 2022 | 81.91 | 84.65 | 81.91 | 84.10 | 579,656 | +3.84(+4.79%) |
Dec 28, 2022 | 81.35 | 82.57 | 79.78 | 80.25 | 563,980 | -1.74(-2.12%) |
Dec 27, 2022 | 81.84 | 82.51 | 79.64 | 81.99 | 542,434 | -0.70(-0.85%) |
Dec 23, 2022 | 81.86 | 82.72 | 79.33 | 82.69 | 552,926 | +0.21(+0.25%) |
Dec 22, 2022 | 81.59 | 82.92 | 80.66 | 82.49 | 1,475,480 | -1.65(-1.96%) |
Dec 21, 2022 | 84.04 | 85.19 | 83.00 | 84.14 | 926,726 | +1.07(+1.28%) |
Dec 20, 2022 | 80.16 | 84.31 | 78.75 | 83.07 | 1,210,455 | +3.31(+4.15%) |
Dec 19, 2022 | 80.45 | 81.30 | 76.81 | 79.76 | 974,232 | -1.51(-1.86%) |
Dec 16, 2022 | 80.62 | 81.70 | 79.07 | 81.27 | 1,922,889 | +0.79(+0.98%) |
Dec 15, 2022 | 83.64 | 83.97 | 80.46 | 80.48 | 1,160,214 | -3.86(-4.58%) |
Dec 14, 2022 | 84.57 | 86.73 | 83.52 | 84.34 | 1,038,349 | -1.67(-1.94%) |
Dec 13, 2022 | 87.70 | 90.44 | 84.74 | 86.01 | 833,271 | +2.76(+3.31%) |
Dec 12, 2022 | 80.24 | 83.75 | 80.23 | 83.26 | 591,214 | +2.22(+2.74%) |
Dec 09, 2022 | 81.84 | 83.42 | 80.99 | 81.03 | 514,648 | -2.11(-2.54%) |
Dec 08, 2022 | 81.38 | 83.24 | 80.46 | 83.15 | 727,171 | +2.39(+2.96%) |
Dec 07, 2022 | 79.83 | 81.27 | 79.15 | 80.76 | 524,509 | +0.17(+0.21%) |
Dec 06, 2022 | 84.63 | 85.37 | 79.65 | 80.59 | 1,057,231 | -4.26(-5.02%) |
Dec 05, 2022 | 82.76 | 85.46 | 82.58 | 84.85 | 832,776 | +1.99(+2.40%) |
Dec 02, 2022 | 80.53 | 82.93 | 80.13 | 82.86 | 646,099 | +0.57(+0.70%) |
Dec 01, 2022 | 82.86 | 83.76 | 79.90 | 82.29 | 733,901 | -0.57(-0.69%) |
Nov 30, 2022 | 78.14 | 83.10 | 75.74 | 82.86 | 885,165 | +5.31(+6.84%) |
Nov 29, 2022 | 77.79 | 78.38 | 76.65 | 77.55 | 564,531 | -0.12(-0.15%) |
Nov 28, 2022 | 78.83 | 79.83 | 77.37 | 77.67 | 1,182,872 | -2.44(-3.05%) |
Nov 25, 2022 | 79.59 | 80.61 | 79.14 | 80.11 | 277,444 | -0.11(-0.14%) |
Nov 23, 2022 | 74.95 | 80.78 | 74.95 | 80.22 | 912,998 | +4.94(+6.56%) |
Nov 22, 2022 | 73.19 | 75.39 | 71.45 | 75.29 | 687,989 | +3.08(+4.27%) |
Nov 21, 2022 | 72.37 | 72.78 | 70.57 | 72.20 | 425,507 | -1.28(-1.74%) |
Nov 18, 2022 | 75.81 | 76.03 | 73.00 | 73.48 | 506,811 | -0.50(-0.68%) |
Nov 17, 2022 | 70.75 | 74.14 | 70.25 | 73.98 | 675,787 | +0.92(+1.25%) |
Nov 16, 2022 | 78.02 | 78.02 | 72.77 | 73.07 | 940,824 | -6.75(-8.46%) |
Nov 15, 2022 | 79.11 | 80.45 | 78.44 | 79.82 | 799,261 | +3.65(+4.79%) |
Nov 14, 2022 | 78.44 | 78.92 | 75.23 | 76.17 | 743,344 | -2.98(-3.76%) |
Nov 11, 2022 | 76.28 | 79.95 | 74.97 | 79.15 | 862,741 | +3.26(+4.30%) |
Nov 10, 2022 | 68.04 | 76.15 | 67.70 | 75.89 | 1,511,024 | +11.75(+18.31%) |
Nov 09, 2022 | 65.44 | 66.05 | 63.83 | 64.14 | 863,764 | -2.74(-4.10%) |
Nov 08, 2022 | 67.32 | 69.25 | 65.28 | 66.88 | 777,910 | +0.16(+0.24%) |
Nov 07, 2022 | 67.35 | 67.42 | 64.48 | 66.72 | 1,588,512 | +0.50(+0.75%) |
Nov 04, 2022 | 68.94 | 69.57 | 65.35 | 66.22 | 2,191,918 | -1.94(-2.84%) |
Nov 03, 2022 | 73.80 | 74.03 | 67.35 | 68.16 | 2,496,905 | -10.63(-13.49%) |
Nov 02, 2022 | 81.61 | 78.30 | 78.79 | 1,070,410 | -3.42(-4.16%) | |
Nov 01, 2022 | 83.25 | 83.44 | 81.46 | 82.21 | 609,527 | +1.26(+1.56%) |
Oct 31, 2022 | 82.65 | 82.65 | 80.77 | 80.95 | 627,616 | -2.39(-2.87%) |
Oct 28, 2022 | 78.96 | 83.47 | 78.53 | 83.35 | 643,513 | +4.54(+5.76%) |
Oct 27, 2022 | 80.71 | 81.37 | 78.70 | 78.80 | 568,586 | -1.06(-1.33%) |
Oct 26, 2022 | 79.54 | 82.63 | 79.21 | 79.87 | 344,217 | -0.86(-1.06%) |
Oct 25, 2022 | 78.48 | 80.78 | 78.38 | 80.73 | 675,114 | +2.95(+3.79%) |
Oct 24, 2022 | 77.93 | 79.36 | 76.62 | 77.78 | 465,690 | -0.29(-0.37%) |
Oct 21, 2022 | 76.24 | 78.10 | 75.31 | 78.06 | 542,695 | +1.57(+2.05%) |
Oct 20, 2022 | 77.49 | 79.45 | 75.84 | 76.50 | 644,205 | -0.02(-0.03%) |
Oct 19, 2022 | 74.87 | 76.74 | 74.33 | 76.52 | 551,160 | +1.05(+1.40%) |
Oct 18, 2022 | 77.70 | 78.32 | 74.63 | 75.46 | 540,136 | +0.18(+0.24%) |
Oct 17, 2022 | 75.48 | 75.81 | 74.03 | 75.29 | 784,088 | +1.72(+2.34%) |
Oct 14, 2022 | 78.50 | 78.52 | 73.16 | 73.56 | 771,318 | -4.20(-5.40%) |
Oct 13, 2022 | 72.48 | 78.59 | 71.41 | 77.76 | 982,348 | +1.79(+2.36%) |
Oct 12, 2022 | 77.35 | 78.10 | 75.47 | 75.97 | 512,517 | -2.23(-2.85%) |
Oct 11, 2022 | 78.83 | 79.79 | 76.12 | 78.19 | 1,039,302 | -2.03(-2.53%) |
Oct 10, 2022 | 81.89 | 82.56 | 78.96 | 80.22 | 463,723 | -1.44(-1.76%) |
Oct 07, 2022 | 84.05 | 84.19 | 81.18 | 81.66 | 654,010 | -5.10(-5.88%) |
Oct 06, 2022 | 87.45 | 89.14 | 86.59 | 86.77 | 337,118 | -1.18(-1.34%) |
Oct 05, 2022 | 85.37 | 88.63 | 84.52 | 87.95 | 519,036 | +0.35(+0.40%) |
Oct 04, 2022 | 86.88 | 87.82 | 86.24 | 87.59 | 519,219 | +3.27(+3.88%) |