Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.36 | 84.36 | 82.94 | 83.71 | 34,049 | -0.81(-0.96%) |
Dec 29, 2022 | 84.30 | 84.94 | 84.30 | 84.53 | 20,440 | +0.62(+0.74%) |
Dec 28, 2022 | 84.79 | 84.96 | 83.79 | 83.91 | 68,992 | -0.87(-1.03%) |
Dec 27, 2022 | 84.20 | 84.87 | 83.98 | 84.78 | 34,045 | +0.45(+0.54%) |
Dec 23, 2022 | 83.25 | 84.32 | 83.24 | 84.32 | 19,588 | +0.92(+1.10%) |
Dec 22, 2022 | 83.63 | 83.63 | 82.17 | 83.40 | 18,935 | -0.62(-0.74%) |
Dec 21, 2022 | 83.40 | 84.04 | 83.11 | 84.02 | 32,470 | +1.13(+1.37%) |
Dec 20, 2022 | 82.60 | 83.25 | 82.42 | 82.89 | 28,637 | +0.02(+0.02%) |
Dec 19, 2022 | 83.21 | 83.60 | 82.47 | 82.87 | 38,093 | -0.47(-0.57%) |
Dec 16, 2022 | 83.84 | 83.85 | 82.58 | 83.35 | 22,116 | -1.38(-1.63%) |
Dec 15, 2022 | 85.50 | 85.59 | 84.50 | 84.73 | 40,439 | -1.19(-1.38%) |
Dec 14, 2022 | 85.97 | 87.09 | 85.51 | 85.92 | 53,469 | -0.05(-0.06%) |
Dec 13, 2022 | 87.06 | 87.32 | 85.11 | 85.97 | 51,067 | +0.28(+0.33%) |
Dec 12, 2022 | 84.49 | 85.70 | 84.17 | 85.68 | 64,271 | +1.69(+2.01%) |
Dec 09, 2022 | 84.09 | 84.67 | 83.96 | 83.99 | 23,109 | -0.36(-0.42%) |
Dec 08, 2022 | 83.75 | 84.62 | 83.68 | 84.35 | 31,479 | +0.48(+0.57%) |
Dec 07, 2022 | 84.08 | 84.72 | 83.56 | 83.87 | 26,221 | -0.37(-0.44%) |
Dec 06, 2022 | 83.96 | 84.24 | 83.37 | 84.24 | 49,835 | +0.24(+0.28%) |
Dec 05, 2022 | 83.82 | 84.20 | 83.72 | 84.00 | 29,285 | -0.47(-0.56%) |
Dec 02, 2022 | 83.91 | 84.61 | 83.61 | 84.47 | 59,139 | -0.27(-0.32%) |
Dec 01, 2022 | 85.16 | 85.97 | 84.59 | 84.74 | 53,398 | -0.06(-0.07%) |
Nov 30, 2022 | 82.85 | 84.91 | 82.63 | 84.80 | 215,836 | +2.03(+2.45%) |
Nov 29, 2022 | 83.01 | 83.01 | 82.33 | 82.77 | 22,951 | -0.54(-0.64%) |
Nov 28, 2022 | 83.75 | 83.75 | 83.02 | 83.31 | 32,157 | -0.77(-0.91%) |
Nov 25, 2022 | 83.91 | 84.38 | 83.91 | 84.08 | 9,104 | +0.43(+0.51%) |
Nov 23, 2022 | 82.69 | 83.68 | 82.69 | 83.65 | 51,556 | +0.85(+1.02%) |
Nov 22, 2022 | 82.58 | 83.25 | 82.36 | 82.80 | 60,594 | +0.67(+0.82%) |
Nov 21, 2022 | 81.62 | 82.28 | 81.62 | 82.13 | 89,354 | +0.45(+0.55%) |
Nov 18, 2022 | 80.69 | 81.77 | 80.69 | 81.68 | 33,317 | +1.60(+1.99%) |
Nov 17, 2022 | 80.42 | 80.48 | 79.74 | 80.08 | 83,405 | -1.29(-1.58%) |
Nov 16, 2022 | 80.72 | 81.70 | 80.72 | 81.37 | 49,736 | +0.74(+0.92%) |
Nov 15, 2022 | 80.72 | 81.14 | 79.72 | 80.63 | 66,145 | +0.75(+0.94%) |
Nov 14, 2022 | 80.66 | 81.18 | 79.88 | 79.88 | 42,878 | -0.91(-1.12%) |
Nov 11, 2022 | 81.81 | 81.81 | 80.15 | 80.78 | 59,817 | -0.93(-1.14%) |
Nov 10, 2022 | 80.13 | 81.82 | 79.36 | 81.71 | 52,870 | +3.55(+4.54%) |
Nov 09, 2022 | 78.48 | 79.02 | 78.04 | 78.17 | 45,770 | -0.69(-0.88%) |
Nov 08, 2022 | 78.29 | 79.21 | 78.16 | 78.86 | 38,378 | +0.69(+0.89%) |
Nov 07, 2022 | 79.28 | 79.28 | 77.07 | 78.17 | 30,022 | -1.25(-1.57%) |
Nov 04, 2022 | 79.62 | 79.62 | 78.17 | 79.42 | 69,965 | +0.32(+0.40%) |
Nov 03, 2022 | 77.94 | 79.80 | 77.63 | 79.10 | 127,006 | +0.43(+0.55%) |
Nov 02, 2022 | 79.20 | 80.74 | 78.65 | 78.67 | 47,018 | -0.82(-1.03%) |
Nov 01, 2022 | 79.80 | 79.80 | 79.06 | 79.49 | 103,225 | +0.19(+0.24%) |
Oct 31, 2022 | 79.78 | 79.78 | 78.91 | 79.29 | 27,057 | -0.55(-0.69%) |
Oct 28, 2022 | 78.07 | 79.86 | 78.07 | 79.84 | 35,279 | +1.88(+2.42%) |
Oct 27, 2022 | 77.78 | 78.91 | 77.78 | 77.96 | 62,060 | +0.46(+0.60%) |
Oct 26, 2022 | 77.84 | 78.14 | 77.19 | 77.50 | 98,586 | -0.13(-0.17%) |
Oct 25, 2022 | 76.17 | 77.76 | 76.17 | 77.63 | 48,107 | +1.52(+1.99%) |
Oct 24, 2022 | 75.87 | 76.64 | 75.47 | 76.11 | 51,457 | +0.61(+0.81%) |
Oct 21, 2022 | 74.43 | 75.98 | 73.94 | 75.50 | 71,548 | +1.29(+1.74%) |
Oct 20, 2022 | 76.16 | 76.16 | 73.90 | 74.21 | 43,742 | -1.86(-2.45%) |
Oct 19, 2022 | 76.27 | 76.49 | 75.40 | 76.07 | 67,723 | -0.86(-1.12%) |
Oct 18, 2022 | 76.67 | 77.25 | 76.29 | 76.94 | 76,094 | +1.35(+1.78%) |
Oct 17, 2022 | 74.98 | 76.23 | 74.98 | 75.59 | 118,739 | +1.60(+2.16%) |
Oct 14, 2022 | 75.93 | 76.35 | 73.73 | 74.00 | 89,616 | -1.17(-1.56%) |
Oct 13, 2022 | 72.21 | 75.39 | 72.03 | 75.17 | 188,339 | +1.77(+2.41%) |
Oct 12, 2022 | 75.71 | 75.71 | 73.34 | 73.40 | 156,240 | -2.35(-3.11%) |
Oct 11, 2022 | 75.62 | 76.65 | 75.33 | 75.76 | 230,857 | -0.15(-0.20%) |
Oct 10, 2022 | 75.84 | 76.71 | 75.82 | 75.91 | 89,984 | +0.06(+0.08%) |
Oct 07, 2022 | 77.29 | 77.29 | 75.36 | 75.85 | 355,727 | -1.68(-2.17%) |
Oct 06, 2022 | 79.78 | 79.78 | 77.49 | 77.53 | 109,026 | -2.63(-3.28%) |
Oct 05, 2022 | 80.89 | 80.89 | 79.40 | 80.17 | 59,707 | -1.75(-2.14%) |
Oct 04, 2022 | 80.66 | 81.95 | 80.66 | 81.92 | 102,114 | +1.67(+2.08%) |