Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.87 | 83.87 | 83.09 | 83.69 | 53,343 | -0.39(-0.47%) |
Dec 29, 2022 | 83.70 | 84.50 | 83.70 | 84.08 | 159,382 | +0.97(+1.16%) |
Dec 28, 2022 | 83.76 | 84.24 | 83.12 | 83.12 | 76,703 | -0.54(-0.65%) |
Dec 27, 2022 | 83.96 | 83.99 | 83.50 | 83.66 | 66,419 | -0.26(-0.31%) |
Dec 23, 2022 | 83.74 | 83.99 | 83.40 | 83.92 | 82,119 | +0.03(+0.04%) |
Dec 22, 2022 | 83.62 | 83.93 | 82.92 | 83.89 | 125,215 | -0.13(-0.15%) |
Dec 21, 2022 | 83.40 | 84.24 | 83.26 | 84.01 | 108,893 | +0.95(+1.14%) |
Dec 20, 2022 | 82.91 | 83.29 | 82.63 | 83.07 | 193,983 | +0.03(+0.04%) |
Dec 19, 2022 | 83.40 | 83.44 | 82.68 | 83.04 | 107,395 | -0.40(-0.48%) |
Dec 16, 2022 | 83.88 | 83.95 | 83.04 | 83.44 | 113,849 | -1.14(-1.35%) |
Dec 15, 2022 | 85.33 | 85.48 | 84.24 | 84.59 | 1,678,167 | -1.60(-1.85%) |
Dec 14, 2022 | 85.99 | 86.81 | 85.61 | 86.18 | 75,456 | +0.24(+0.28%) |
Dec 13, 2022 | 86.79 | 86.94 | 85.65 | 85.95 | 172,982 | +0.60(+0.70%) |
Dec 12, 2022 | 84.67 | 85.42 | 84.67 | 85.35 | 59,252 | +0.60(+0.71%) |
Dec 09, 2022 | 85.50 | 85.79 | 84.67 | 84.75 | 58,426 | -0.73(-0.85%) |
Dec 08, 2022 | 84.94 | 85.55 | 84.74 | 85.47 | 64,772 | +0.56(+0.66%) |
Dec 07, 2022 | 84.32 | 85.09 | 84.32 | 84.91 | 148,106 | +0.57(+0.67%) |
Dec 06, 2022 | 84.71 | 84.72 | 83.80 | 84.34 | 112,215 | -0.47(-0.56%) |
Dec 05, 2022 | 85.16 | 85.30 | 84.65 | 84.82 | 68,111 | -0.83(-0.97%) |
Dec 02, 2022 | 84.78 | 85.75 | 84.76 | 85.65 | 110,368 | +0.15(+0.17%) |
Dec 01, 2022 | 85.56 | 85.89 | 85.14 | 85.50 | 294,823 | +0.46(+0.54%) |
Nov 30, 2022 | 83.45 | 85.12 | 82.99 | 85.04 | 150,488 | +1.77(+2.12%) |
Nov 29, 2022 | 83.31 | 83.47 | 82.98 | 83.28 | 74,844 | -0.18(-0.21%) |
Nov 28, 2022 | 83.74 | 84.28 | 83.37 | 83.45 | 101,969 | -0.57(-0.68%) |
Nov 25, 2022 | 83.54 | 84.09 | 83.52 | 84.02 | 68,882 | +0.51(+0.61%) |
Nov 23, 2022 | 83.08 | 83.63 | 82.95 | 83.51 | 101,947 | +0.40(+0.48%) |
Nov 22, 2022 | 82.65 | 83.14 | 82.61 | 83.11 | 147,032 | +0.78(+0.94%) |
Nov 21, 2022 | 82.18 | 82.63 | 82.02 | 82.33 | 4,104,424 | +0.08(+0.10%) |
Nov 18, 2022 | 81.87 | 82.36 | 81.77 | 82.26 | 306,707 | +0.92(+1.13%) |
Nov 17, 2022 | 80.83 | 81.53 | 80.63 | 81.33 | 65,942 | -0.14(-0.17%) |
Nov 16, 2022 | 81.59 | 82.14 | 81.37 | 81.47 | 227,958 | -0.09(-0.11%) |
Nov 15, 2022 | 82.20 | 82.37 | 80.90 | 81.56 | 112,338 | +0.04(+0.05%) |
Nov 14, 2022 | 81.56 | 82.48 | 81.43 | 81.52 | 1,877,043 | -0.04(-0.05%) |
Nov 11, 2022 | 82.26 | 82.35 | 80.73 | 81.56 | 112,930 | -0.80(-0.98%) |
Nov 10, 2022 | 82.05 | 82.46 | 81.29 | 82.36 | 59,942 | +2.47(+3.09%) |
Nov 09, 2022 | 80.42 | 81.10 | 79.89 | 79.89 | 106,559 | -0.79(-0.98%) |
Nov 08, 2022 | 80.35 | 81.24 | 79.90 | 80.69 | 39,826 | +0.49(+0.61%) |
Nov 07, 2022 | 79.66 | 80.44 | 79.47 | 80.20 | 249,090 | +0.59(+0.74%) |
Nov 04, 2022 | 79.76 | 79.86 | 78.58 | 79.61 | 121,244 | +0.70(+0.88%) |
Nov 03, 2022 | 78.48 | 79.28 | 78.18 | 78.91 | 252,104 | -0.33(-0.42%) |
Nov 02, 2022 | 80.38 | 79.24 | 79.24 | 239,287 | -1.05(-1.31%) | |
Nov 01, 2022 | 80.67 | 80.86 | 79.61 | 80.29 | 113,969 | -0.07(-0.09%) |
Oct 31, 2022 | 79.94 | 80.54 | 79.83 | 80.36 | 100,833 | +0.03(+0.04%) |
Oct 28, 2022 | 79.24 | 80.40 | 79.20 | 80.33 | 401,187 | +1.22(+1.54%) |
Oct 27, 2022 | 79.80 | 79.80 | 79.05 | 79.12 | 124,348 | -0.59(-0.74%) |
Oct 26, 2022 | 78.93 | 80.29 | 78.93 | 79.70 | 77,958 | +1.00(+1.27%) |
Oct 25, 2022 | 77.90 | 78.77 | 77.90 | 78.70 | 67,338 | +0.80(+1.03%) |
Oct 24, 2022 | 77.13 | 78.15 | 77.13 | 77.90 | 34,185 | +1.13(+1.47%) |
Oct 21, 2022 | 75.06 | 76.92 | 74.70 | 76.77 | 121,811 | +1.53(+2.03%) |
Oct 20, 2022 | 75.62 | 76.19 | 75.14 | 75.24 | 162,064 | -0.56(-0.74%) |
Oct 19, 2022 | 76.65 | 76.65 | 75.30 | 75.80 | 76,360 | -1.16(-1.50%) |
Oct 18, 2022 | 77.53 | 77.61 | 76.67 | 76.96 | 73,791 | +0.37(+0.49%) |
Oct 17, 2022 | 76.09 | 76.76 | 76.02 | 76.59 | 64,683 | +1.31(+1.75%) |
Oct 14, 2022 | 76.34 | 76.81 | 75.13 | 75.27 | 97,494 | -0.48(-0.63%) |
Oct 13, 2022 | 73.14 | 76.08 | 73.08 | 75.75 | 80,096 | +1.48(+1.99%) |
Oct 12, 2022 | 74.66 | 75.12 | 74.19 | 74.27 | 79,922 | -0.37(-0.50%) |
Oct 11, 2022 | 74.13 | 75.39 | 74.04 | 74.64 | 202,324 | +0.28(+0.38%) |
Oct 10, 2022 | 74.93 | 74.93 | 74.14 | 74.36 | 71,809 | -0.54(-0.72%) |
Oct 07, 2022 | 75.76 | 75.85 | 74.52 | 74.90 | 95,117 | -1.33(-1.75%) |
Oct 06, 2022 | 76.79 | 77.03 | 76.09 | 76.23 | 67,120 | -1.11(-1.43%) |
Oct 05, 2022 | 76.57 | 77.73 | 76.46 | 77.34 | 99,547 | +0.04(+0.05%) |
Oct 04, 2022 | 76.14 | 77.32 | 76.14 | 77.30 | 135,811 | +1.96(+2.60%) |