Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.18 | 82.49 | 81.01 | 82.32 | 263,757 | -0.10(-0.12%) |
Dec 29, 2022 | 81.78 | 83.17 | 81.17 | 82.42 | 347,221 | +0.85(+1.04%) |
Dec 28, 2022 | 82.85 | 83.21 | 80.83 | 81.57 | 409,949 | -1.01(-1.22%) |
Dec 27, 2022 | 82.90 | 83.44 | 82.39 | 82.58 | 239,776 | -0.42(-0.51%) |
Dec 23, 2022 | 82.92 | 83.34 | 81.69 | 83.00 | 419,134 | -0.15(-0.18%) |
Dec 22, 2022 | 83.26 | 84.83 | 82.01 | 83.15 | 511,868 | -0.37(-0.44%) |
Dec 21, 2022 | 83.71 | 84.78 | 83.05 | 83.52 | 558,824 | +0.29(+0.35%) |
Dec 20, 2022 | 82.63 | 85.09 | 82.27 | 83.23 | 520,552 | +0.47(+0.57%) |
Dec 19, 2022 | 84.29 | 85.64 | 82.71 | 82.76 | 466,363 | -1.94(-2.29%) |
Dec 16, 2022 | 84.19 | 85.24 | 83.08 | 84.70 | 1,544,182 | -0.16(-0.19%) |
Dec 15, 2022 | 84.47 | 85.32 | 84.01 | 84.86 | 602,832 | -0.37(-0.43%) |
Dec 14, 2022 | 84.71 | 85.75 | 83.89 | 85.23 | 468,673 | +0.98(+1.16%) |
Dec 13, 2022 | 84.51 | 85.00 | 83.12 | 84.25 | 528,678 | +1.30(+1.57%) |
Dec 12, 2022 | 82.74 | 83.56 | 81.93 | 82.95 | 557,285 | +0.70(+0.85%) |
Dec 09, 2022 | 82.84 | 83.76 | 82.19 | 82.25 | 502,249 | -1.07(-1.28%) |
Dec 08, 2022 | 82.43 | 85.84 | 81.73 | 83.32 | 1,083,800 | +1.38(+1.68%) |
Dec 07, 2022 | 84.71 | 87.12 | 81.74 | 81.94 | 1,090,999 | -2.77(-3.27%) |
Dec 06, 2022 | 85.80 | 87.61 | 83.98 | 84.71 | 1,064,851 | -0.95(-1.11%) |
Dec 05, 2022 | 86.62 | 86.62 | 85.06 | 85.66 | 670,159 | -1.78(-2.04%) |
Dec 02, 2022 | 86.85 | 88.89 | 86.43 | 87.44 | 636,622 | -0.18(-0.21%) |
Dec 01, 2022 | 89.18 | 89.75 | 86.47 | 87.62 | 710,720 | -1.44(-1.62%) |
Nov 30, 2022 | 86.02 | 89.85 | 85.66 | 89.06 | 1,275,995 | +3.04(+3.53%) |
Nov 29, 2022 | 84.18 | 86.08 | 83.37 | 86.02 | 487,137 | +1.84(+2.19%) |
Nov 28, 2022 | 85.62 | 85.97 | 83.88 | 84.18 | 441,919 | -2.22(-2.57%) |
Nov 25, 2022 | 86.97 | 87.29 | 86.08 | 86.40 | 224,109 | -0.16(-0.18%) |
Nov 23, 2022 | 87.15 | 88.00 | 85.73 | 86.56 | 679,286 | -0.20(-0.23%) |
Nov 22, 2022 | 85.86 | 88.17 | 85.11 | 86.76 | 786,143 | +1.92(+2.26%) |
Nov 21, 2022 | 82.83 | 84.98 | 82.83 | 84.84 | 507,192 | +1.50(+1.80%) |
Nov 18, 2022 | 82.34 | 84.00 | 82.08 | 83.34 | 359,829 | +2.35(+2.90%) |
Nov 17, 2022 | 80.99 | 81.86 | 79.85 | 80.99 | 453,746 | -0.42(-0.52%) |
Nov 16, 2022 | 81.23 | 82.01 | 79.70 | 81.41 | 492,956 | +0.25(+0.31%) |
Nov 15, 2022 | 81.65 | 82.17 | 79.63 | 81.16 | 743,621 | +0.28(+0.35%) |
Nov 14, 2022 | 80.47 | 81.97 | 80.03 | 80.88 | 673,649 | +0.20(+0.25%) |
Nov 11, 2022 | 84.56 | 84.98 | 80.22 | 80.68 | 1,009,684 | -3.79(-4.49%) |
Nov 10, 2022 | 84.00 | 85.16 | 82.61 | 84.47 | 627,916 | +2.96(+3.63%) |
Nov 09, 2022 | 78.83 | 81.62 | 78.51 | 81.51 | 661,301 | +2.26(+2.85%) |
Nov 08, 2022 | 78.92 | 80.67 | 77.50 | 79.25 | 665,752 | +0.78(+0.99%) |
Nov 07, 2022 | 78.13 | 79.06 | 77.21 | 78.47 | 528,806 | -0.04(-0.05%) |
Nov 04, 2022 | 78.24 | 79.86 | 77.20 | 78.51 | 556,385 | +1.05(+1.36%) |
Nov 03, 2022 | 76.91 | 78.79 | 76.08 | 77.46 | 532,204 | -0.49(-0.63%) |
Nov 02, 2022 | 80.55 | 77.80 | 77.95 | 601,702 | -2.30(-2.87%) | |
Nov 01, 2022 | 82.54 | 82.73 | 78.33 | 80.25 | 1,302,180 | -1.05(-1.29%) |
Oct 31, 2022 | 82.11 | 83.29 | 79.87 | 81.30 | 1,058,675 | -1.75(-2.11%) |
Oct 28, 2022 | 82.11 | 83.23 | 81.55 | 83.05 | 944,258 | +0.74(+0.90%) |
Oct 27, 2022 | 82.16 | 82.88 | 81.59 | 82.31 | 534,174 | +0.66(+0.81%) |
Oct 26, 2022 | 79.97 | 83.12 | 79.55 | 81.65 | 767,084 | +1.96(+2.46%) |
Oct 25, 2022 | 78.43 | 81.02 | 78.43 | 79.69 | 575,048 | +1.21(+1.54%) |
Oct 24, 2022 | 78.74 | 79.87 | 78.09 | 78.48 | 598,570 | +0.97(+1.25%) |
Oct 21, 2022 | 75.88 | 78.04 | 73.58 | 77.51 | 1,534,694 | -2.42(-3.03%) |
Oct 20, 2022 | 81.25 | 81.47 | 79.62 | 79.93 | 662,468 | -0.66(-0.82%) |
Oct 19, 2022 | 82.20 | 82.42 | 80.23 | 80.59 | 418,960 | -2.19(-2.65%) |
Oct 18, 2022 | 84.35 | 84.91 | 81.99 | 82.78 | 529,950 | +0.39(+0.47%) |
Oct 17, 2022 | 80.71 | 82.90 | 80.58 | 82.39 | 426,831 | +2.20(+2.74%) |
Oct 14, 2022 | 82.86 | 83.24 | 80.00 | 80.19 | 420,972 | -2.19(-2.66%) |
Oct 13, 2022 | 79.42 | 82.88 | 78.54 | 82.38 | 420,814 | +1.96(+2.44%) |
Oct 12, 2022 | 80.52 | 80.62 | 79.47 | 80.42 | 381,297 | +0.16(+0.20%) |
Oct 11, 2022 | 79.27 | 81.27 | 79.11 | 80.26 | 526,036 | +0.35(+0.44%) |
Oct 10, 2022 | 80.40 | 81.04 | 79.47 | 79.91 | 413,098 | -0.26(-0.32%) |
Oct 07, 2022 | 81.85 | 81.85 | 79.45 | 80.17 | 478,299 | -2.61(-3.15%) |
Oct 06, 2022 | 83.04 | 84.07 | 82.31 | 82.78 | 339,121 | -0.34(-0.41%) |
Oct 05, 2022 | 83.31 | 83.59 | 82.13 | 83.12 | 420,375 | -0.76(-0.91%) |
Oct 04, 2022 | 81.97 | 83.95 | 81.97 | 83.88 | 603,281 | +2.83(+3.49%) |