Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.27 | 81.05 | 79.84 | 80.80 | 287,534 | -0.10(-0.12%) |
Dec 29, 2022 | 80.50 | 81.96 | 80.08 | 80.90 | 130,102 | +0.77(+0.97%) |
Dec 28, 2022 | 81.73 | 82.50 | 80.13 | 80.13 | 98,195 | -1.71(-2.09%) |
Dec 27, 2022 | 82.02 | 82.87 | 81.60 | 81.84 | 100,023 | -0.05(-0.06%) |
Dec 23, 2022 | 81.14 | 82.35 | 80.60 | 81.89 | 141,789 | +0.82(+1.01%) |
Dec 22, 2022 | 80.85 | 81.09 | 79.46 | 81.07 | 157,151 | -0.52(-0.64%) |
Dec 21, 2022 | 81.22 | 82.42 | 80.88 | 81.59 | 211,619 | +1.38(+1.72%) |
Dec 20, 2022 | 80.67 | 81.14 | 79.72 | 80.21 | 248,778 | -0.48(-0.60%) |
Dec 19, 2022 | 81.88 | 81.95 | 79.96 | 80.69 | 213,416 | -1.02(-1.25%) |
Dec 16, 2022 | 80.80 | 82.10 | 80.15 | 81.71 | 678,586 | -0.22(-0.27%) |
Dec 15, 2022 | 82.32 | 82.67 | 81.07 | 81.94 | 233,967 | -1.78(-2.13%) |
Dec 14, 2022 | 83.03 | 84.39 | 82.97 | 83.72 | 304,940 | +0.73(+0.89%) |
Dec 13, 2022 | 85.11 | 85.17 | 82.44 | 82.98 | 320,582 | +0.44(+0.54%) |
Dec 12, 2022 | 81.13 | 82.84 | 80.32 | 82.54 | 216,268 | +1.40(+1.73%) |
Dec 09, 2022 | 81.62 | 81.93 | 80.33 | 81.13 | 203,724 | -0.96(-1.17%) |
Dec 08, 2022 | 83.06 | 84.10 | 81.59 | 82.09 | 272,097 | -0.73(-0.88%) |
Dec 07, 2022 | 82.81 | 83.64 | 82.10 | 82.82 | 203,972 | -0.22(-0.27%) |
Dec 06, 2022 | 84.21 | 84.88 | 81.28 | 83.04 | 414,982 | -1.32(-1.57%) |
Dec 05, 2022 | 87.02 | 87.02 | 84.05 | 84.36 | 393,006 | -2.98(-3.41%) |
Dec 02, 2022 | 87.89 | 88.66 | 87.11 | 87.34 | 305,214 | -1.02(-1.16%) |
Dec 01, 2022 | 90.38 | 90.65 | 87.91 | 88.37 | 324,209 | -2.03(-2.25%) |
Nov 30, 2022 | 89.65 | 90.42 | 88.14 | 90.40 | 450,243 | +0.47(+0.53%) |
Nov 29, 2022 | 90.03 | 90.96 | 89.32 | 89.92 | 406,399 | +0.73(+0.82%) |
Nov 28, 2022 | 91.86 | 92.73 | 88.77 | 89.19 | 519,310 | -3.68(-3.97%) |
Nov 25, 2022 | 90.43 | 94.04 | 90.43 | 92.87 | 405,699 | +2.05(+2.26%) |
Nov 23, 2022 | 89.74 | 91.56 | 89.28 | 90.82 | 482,591 | +0.65(+0.72%) |
Nov 22, 2022 | 87.79 | 90.50 | 87.55 | 90.17 | 585,449 | +2.91(+3.34%) |
Nov 21, 2022 | 86.65 | 88.10 | 86.28 | 87.26 | 594,072 | +0.09(+0.10%) |
Nov 18, 2022 | 86.54 | 87.48 | 85.55 | 87.18 | 886,718 | +1.73(+2.03%) |
Nov 17, 2022 | 81.85 | 85.83 | 81.85 | 85.45 | 859,207 | +2.03(+2.43%) |
Nov 16, 2022 | 83.81 | 83.98 | 81.80 | 83.42 | 622,830 | -1.11(-1.32%) |
Nov 15, 2022 | 85.04 | 85.98 | 83.87 | 84.53 | 740,464 | +0.87(+1.04%) |
Nov 14, 2022 | 83.12 | 85.62 | 82.68 | 83.66 | 1,048,991 | -1.49(-1.75%) |
Nov 11, 2022 | 85.12 | 86.39 | 84.98 | 85.15 | 671,268 | +0.48(+0.57%) |
Nov 10, 2022 | 81.81 | 85.23 | 81.79 | 84.67 | 706,232 | +4.87(+6.10%) |
Nov 09, 2022 | 81.16 | 82.19 | 79.70 | 79.80 | 439,688 | -2.20(-2.68%) |
Nov 08, 2022 | 81.48 | 84.67 | 81.22 | 82.00 | 780,445 | +0.69(+0.85%) |
Nov 07, 2022 | 80.03 | 81.64 | 79.72 | 81.31 | 419,411 | +1.28(+1.60%) |
Nov 04, 2022 | 78.20 | 80.35 | 77.92 | 80.03 | 699,165 | +2.59(+3.35%) |
Nov 03, 2022 | 75.43 | 78.46 | 75.22 | 77.44 | 535,425 | +0.46(+0.60%) |
Nov 02, 2022 | 79.05 | 76.92 | 76.98 | 762,812 | -2.77(-3.47%) | |
Nov 01, 2022 | 78.45 | 80.39 | 78.26 | 79.74 | 843,868 | +2.44(+3.15%) |
Oct 31, 2022 | 78.15 | 79.45 | 77.14 | 77.30 | 774,269 | -1.14(-1.46%) |
Oct 28, 2022 | 78.85 | 80.05 | 77.29 | 78.45 | 640,490 | -0.29(-0.37%) |
Oct 27, 2022 | 79.89 | 81.81 | 78.23 | 78.73 | 669,924 | -0.10(-0.12%) |
Oct 26, 2022 | 73.28 | 79.44 | 72.49 | 78.83 | 1,111,272 | +7.17(+10.01%) |
Oct 25, 2022 | 69.79 | 72.64 | 69.66 | 71.66 | 544,172 | +1.15(+1.63%) |
Oct 24, 2022 | 71.97 | 72.31 | 70.45 | 70.51 | 432,585 | -0.78(-1.09%) |
Oct 21, 2022 | 71.10 | 71.71 | 69.59 | 71.28 | 513,448 | -0.03(-0.04%) |
Oct 20, 2022 | 72.71 | 73.56 | 70.99 | 71.31 | 523,032 | -1.83(-2.51%) |
Oct 19, 2022 | 74.88 | 74.98 | 72.20 | 73.15 | 479,061 | -1.92(-2.56%) |
Oct 18, 2022 | 75.50 | 76.72 | 74.68 | 75.07 | 450,772 | +0.82(+1.10%) |
Oct 17, 2022 | 74.85 | 76.01 | 74.06 | 74.25 | 906,692 | +0.85(+1.16%) |
Oct 14, 2022 | 75.98 | 75.98 | 73.06 | 73.40 | 398,082 | -2.25(-2.97%) |
Oct 13, 2022 | 74.74 | 76.41 | 73.58 | 75.64 | 422,593 | -0.64(-0.84%) |
Oct 12, 2022 | 76.05 | 77.24 | 75.24 | 76.29 | 356,972 | +0.14(+0.19%) |
Oct 11, 2022 | 77.44 | 77.71 | 75.57 | 76.14 | 507,073 | -2.03(-2.59%) |
Oct 10, 2022 | 76.31 | 78.31 | 75.40 | 78.17 | 347,662 | +2.23(+2.93%) |
Oct 07, 2022 | 78.02 | 78.02 | 75.77 | 75.94 | 324,106 | -2.69(-3.42%) |
Oct 06, 2022 | 76.76 | 79.19 | 76.60 | 78.63 | 497,632 | +1.22(+1.58%) |
Oct 05, 2022 | 75.24 | 78.69 | 75.15 | 77.41 | 532,146 | +1.51(+1.99%) |
Oct 04, 2022 | 75.44 | 77.01 | 75.30 | 75.90 | 1,191,740 | +1.58(+2.13%) |