Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.92 | 81.20 | 80.37 | 81.20 | 366,844 | -0.35(-0.43%) |
Dec 29, 2022 | 80.44 | 81.78 | 80.33 | 81.56 | 459,711 | +1.66(+2.08%) |
Dec 28, 2022 | 80.81 | 81.35 | 79.85 | 79.90 | 282,151 | -1.02(-1.26%) |
Dec 27, 2022 | 81.42 | 81.42 | 80.62 | 80.92 | 287,380 | -0.44(-0.54%) |
Dec 23, 2022 | 80.81 | 81.36 | 80.35 | 81.36 | 243,133 | +0.29(+0.36%) |
Dec 22, 2022 | 81.63 | 81.63 | 79.63 | 81.07 | 450,233 | -1.12(-1.36%) |
Dec 21, 2022 | 81.43 | 82.25 | 81.32 | 82.19 | 398,904 | +1.45(+1.80%) |
Dec 20, 2022 | 80.43 | 81.04 | 80.05 | 80.73 | 264,821 | +0.23(+0.28%) |
Dec 19, 2022 | 81.56 | 81.56 | 80.04 | 80.51 | 275,244 | -0.83(-1.02%) |
Dec 16, 2022 | 81.68 | 81.79 | 80.77 | 81.33 | 394,203 | -0.92(-1.12%) |
Dec 15, 2022 | 83.14 | 83.14 | 81.87 | 82.25 | 284,526 | -1.72(-2.05%) |
Dec 14, 2022 | 84.65 | 85.18 | 83.49 | 83.98 | 336,003 | -0.66(-0.78%) |
Dec 13, 2022 | 86.54 | 86.63 | 84.11 | 84.64 | 478,608 | +0.66(+0.78%) |
Dec 12, 2022 | 83.17 | 84.04 | 82.74 | 83.98 | 232,963 | +1.02(+1.23%) |
Dec 09, 2022 | 83.49 | 83.77 | 82.92 | 82.96 | 250,410 | -0.68(-0.81%) |
Dec 08, 2022 | 83.56 | 84.03 | 83.10 | 83.64 | 300,531 | +0.56(+0.67%) |
Dec 07, 2022 | 82.92 | 83.67 | 82.74 | 83.08 | 380,488 | -0.04(-0.05%) |
Dec 06, 2022 | 84.20 | 84.22 | 82.48 | 83.12 | 233,919 | -1.18(-1.40%) |
Dec 05, 2022 | 85.39 | 85.39 | 83.90 | 84.29 | 245,803 | -1.57(-1.83%) |
Dec 02, 2022 | 85.03 | 86.05 | 85.00 | 85.86 | 201,522 | -0.10(-0.11%) |
Dec 01, 2022 | 86.53 | 86.62 | 85.60 | 85.96 | 180,104 | -0.26(-0.31%) |
Nov 30, 2022 | 84.14 | 86.22 | 83.29 | 86.22 | 243,504 | +2.19(+2.60%) |
Nov 29, 2022 | 83.74 | 84.25 | 83.55 | 84.04 | 538,118 | +0.34(+0.41%) |
Nov 28, 2022 | 84.34 | 84.73 | 83.51 | 83.69 | 132,360 | -1.38(-1.62%) |
Nov 25, 2022 | 85.09 | 85.13 | 84.90 | 85.08 | 132,490 | -0.01(-0.01%) |
Nov 23, 2022 | 84.68 | 85.29 | 84.58 | 85.09 | 446,568 | +0.47(+0.56%) |
Nov 22, 2022 | 84.11 | 84.67 | 83.74 | 84.62 | 362,842 | +1.19(+1.42%) |
Nov 21, 2022 | 83.47 | 83.57 | 82.91 | 83.43 | 185,718 | -0.24(-0.29%) |
Nov 18, 2022 | 83.96 | 83.96 | 82.81 | 83.67 | 201,111 | +0.52(+0.62%) |
Nov 17, 2022 | 82.38 | 83.22 | 81.97 | 83.16 | 205,958 | -0.28(-0.34%) |
Nov 16, 2022 | 84.36 | 84.36 | 83.29 | 83.44 | 233,373 | -1.45(-1.71%) |
Nov 15, 2022 | 85.64 | 85.71 | 84.00 | 84.89 | 264,069 | +0.69(+0.81%) |
Nov 14, 2022 | 85.05 | 85.56 | 84.20 | 84.20 | 174,221 | -1.06(-1.24%) |
Nov 11, 2022 | 84.61 | 85.55 | 84.09 | 85.26 | 196,393 | +1.10(+1.30%) |
Nov 10, 2022 | 82.38 | 84.28 | 82.31 | 84.16 | 156,485 | +4.83(+6.09%) |
Nov 09, 2022 | 80.52 | 80.87 | 79.23 | 79.33 | 159,592 | -1.56(-1.93%) |
Nov 08, 2022 | 80.56 | 81.67 | 80.06 | 80.89 | 281,932 | +0.56(+0.70%) |
Nov 07, 2022 | 79.88 | 80.38 | 79.20 | 80.33 | 168,768 | +0.96(+1.21%) |
Nov 04, 2022 | 79.27 | 79.88 | 78.08 | 79.37 | 290,878 | +1.29(+1.66%) |
Nov 03, 2022 | 77.81 | 78.60 | 77.16 | 78.08 | 285,318 | -0.42(-0.54%) |
Nov 02, 2022 | 80.27 | 78.50 | 78.50 | 251,684 | -2.12(-2.63%) | |
Nov 01, 2022 | 81.34 | 81.35 | 80.10 | 80.62 | 367,506 | +0.31(+0.39%) |
Oct 31, 2022 | 80.59 | 80.86 | 80.18 | 80.30 | 199,165 | -0.55(-0.68%) |
Oct 28, 2022 | 79.10 | 80.94 | 79.10 | 80.85 | 192,845 | +1.89(+2.40%) |
Oct 27, 2022 | 79.65 | 79.94 | 78.75 | 78.96 | 614,901 | -0.25(-0.32%) |
Oct 26, 2022 | 79.10 | 80.22 | 78.98 | 79.22 | 304,719 | -0.09(-0.11%) |
Oct 25, 2022 | 77.76 | 79.35 | 77.76 | 79.30 | 439,872 | +1.58(+2.03%) |
Oct 24, 2022 | 76.94 | 77.91 | 76.61 | 77.73 | 230,928 | +1.15(+1.50%) |
Oct 21, 2022 | 74.67 | 76.61 | 74.40 | 76.58 | 100,779 | +1.71(+2.28%) |
Oct 20, 2022 | 75.51 | 76.56 | 74.64 | 74.87 | 196,738 | -0.67(-0.88%) |
Oct 19, 2022 | 76.29 | 76.53 | 75.02 | 75.54 | 149,272 | -1.26(-1.65%) |
Oct 18, 2022 | 77.34 | 77.61 | 76.04 | 76.80 | 453,792 | +1.04(+1.37%) |
Oct 17, 2022 | 75.71 | 76.15 | 75.43 | 75.77 | 243,383 | +1.49(+2.01%) |
Oct 14, 2022 | 76.91 | 76.91 | 74.18 | 74.28 | 136,856 | -1.99(-2.61%) |
Oct 13, 2022 | 72.97 | 76.65 | 72.24 | 76.27 | 131,025 | +1.87(+2.52%) |
Oct 12, 2022 | 74.80 | 74.98 | 74.24 | 74.39 | 164,462 | -0.34(-0.46%) |
Oct 11, 2022 | 74.97 | 75.95 | 74.37 | 74.74 | 119,577 | -0.57(-0.75%) |
Oct 10, 2022 | 75.78 | 75.85 | 74.79 | 75.31 | 54,833 | -0.25(-0.34%) |
Oct 07, 2022 | 76.69 | 76.69 | 75.14 | 75.56 | 104,573 | -1.95(-2.52%) |
Oct 06, 2022 | 77.72 | 78.34 | 77.36 | 77.51 | 144,320 | -0.53(-0.68%) |
Oct 05, 2022 | 77.37 | 78.54 | 77.00 | 78.04 | 162,633 | -0.25(-0.33%) |
Oct 04, 2022 | 77.12 | 78.31 | 77.12 | 78.29 | 235,895 | +2.44(+3.22%) |