Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.25 | 83.25 | 80.72 | 82.42 | 661,111 | -1.58(-1.88%) |
Dec 29, 2022 | 81.13 | 84.49 | 79.17 | 84.00 | 752,252 | +3.76(+4.68%) |
Dec 28, 2022 | 81.94 | 83.57 | 80.20 | 80.24 | 481,788 | -1.51(-1.85%) |
Dec 27, 2022 | 82.27 | 82.92 | 81.00 | 81.76 | 492,274 | -0.52(-0.63%) |
Dec 23, 2022 | 81.93 | 82.66 | 81.46 | 82.27 | 400,654 | -0.22(-0.27%) |
Dec 22, 2022 | 81.41 | 82.57 | 80.45 | 82.49 | 436,922 | -0.22(-0.26%) |
Dec 21, 2022 | 81.15 | 83.23 | 80.75 | 82.71 | 562,226 | +2.13(+2.64%) |
Dec 20, 2022 | 80.26 | 81.17 | 79.07 | 80.58 | 559,321 | +0.24(+0.30%) |
Dec 19, 2022 | 81.37 | 82.24 | 79.89 | 80.34 | 566,121 | -1.58(-1.93%) |
Dec 16, 2022 | 83.13 | 83.83 | 80.96 | 81.92 | 2,950,573 | -1.80(-2.15%) |
Dec 15, 2022 | 84.74 | 85.51 | 83.30 | 83.72 | 746,324 | -2.61(-3.02%) |
Dec 14, 2022 | 86.50 | 87.69 | 85.09 | 86.33 | 865,150 | -0.17(-0.20%) |
Dec 13, 2022 | 86.51 | 88.00 | 85.14 | 86.50 | 1,004,095 | +3.98(+4.82%) |
Dec 12, 2022 | 82.09 | 83.21 | 81.38 | 82.52 | 952,728 | +2.24(+2.79%) |
Dec 09, 2022 | 80.82 | 81.86 | 79.25 | 80.28 | 584,349 | -1.21(-1.49%) |
Dec 08, 2022 | 80.22 | 82.03 | 79.43 | 81.50 | 926,099 | +1.27(+1.59%) |
Dec 07, 2022 | 80.46 | 81.56 | 79.86 | 80.22 | 533,116 | +0.00(+0.00%) |
Dec 06, 2022 | 81.79 | 82.34 | 79.00 | 80.22 | 686,831 | -1.92(-2.34%) |
Dec 05, 2022 | 82.72 | 82.72 | 80.18 | 82.14 | 725,285 | -2.08(-2.47%) |
Dec 02, 2022 | 83.93 | 85.91 | 83.20 | 84.22 | 503,852 | -1.71(-1.99%) |
Dec 01, 2022 | 84.64 | 86.21 | 83.65 | 85.93 | 841,376 | +1.41(+1.67%) |
Nov 30, 2022 | 81.29 | 84.92 | 80.73 | 84.52 | 2,003,970 | +3.20(+3.94%) |
Nov 29, 2022 | 81.85 | 82.54 | 80.76 | 81.32 | 817,226 | -0.83(-1.01%) |
Nov 28, 2022 | 84.01 | 84.55 | 81.76 | 82.14 | 1,033,514 | -2.13(-2.53%) |
Nov 25, 2022 | 83.34 | 85.30 | 83.22 | 84.27 | 459,315 | +0.66(+0.79%) |
Nov 23, 2022 | 82.97 | 84.03 | 82.24 | 83.62 | 606,083 | +0.96(+1.16%) |
Nov 22, 2022 | 83.00 | 83.14 | 81.82 | 82.66 | 807,915 | +0.10(+0.12%) |
Nov 21, 2022 | 81.24 | 82.91 | 80.44 | 82.56 | 881,960 | +0.86(+1.05%) |
Nov 18, 2022 | 83.48 | 83.58 | 81.60 | 81.70 | 952,277 | -0.76(-0.92%) |
Nov 17, 2022 | 85.42 | 85.42 | 81.67 | 82.46 | 1,454,872 | -4.18(-4.82%) |
Nov 16, 2022 | 87.57 | 87.57 | 85.53 | 86.64 | 986,031 | -0.95(-1.08%) |
Nov 15, 2022 | 87.18 | 88.90 | 86.70 | 87.59 | 1,168,307 | +1.78(+2.07%) |
Nov 14, 2022 | 86.00 | 87.31 | 85.10 | 85.81 | 906,862 | -1.20(-1.38%) |
Nov 11, 2022 | 83.74 | 90.13 | 83.70 | 87.01 | 2,125,797 | +3.28(+3.92%) |
Nov 10, 2022 | 81.09 | 83.84 | 81.00 | 83.73 | 1,673,223 | +6.05(+7.79%) |
Nov 09, 2022 | 76.70 | 77.84 | 76.30 | 77.68 | 1,388,731 | +0.66(+0.86%) |
Nov 08, 2022 | 78.53 | 79.30 | 76.54 | 77.02 | 1,079,955 | -1.09(-1.39%) |
Nov 07, 2022 | 75.39 | 78.40 | 74.35 | 78.11 | 4,978,998 | +2.78(+3.69%) |
Nov 04, 2022 | 76.32 | 76.66 | 73.48 | 75.32 | 1,270,546 | -0.40(-0.53%) |
Nov 03, 2022 | 72.78 | 76.39 | 70.24 | 75.73 | 1,836,291 | +1.80(+2.43%) |
Nov 02, 2022 | 76.23 | 73.81 | 73.93 | 2,321,609 | -2.81(-3.67%) | |
Nov 01, 2022 | 70.89 | 77.84 | 69.08 | 76.74 | 2,747,805 | +3.23(+4.40%) |
Oct 31, 2022 | 73.27 | 73.85 | 72.44 | 73.51 | 1,599,324 | +0.19(+0.26%) |
Oct 28, 2022 | 73.33 | 73.66 | 71.81 | 73.32 | 812,202 | -0.07(-0.09%) |
Oct 27, 2022 | 75.32 | 75.47 | 73.26 | 73.39 | 855,018 | -1.52(-2.03%) |
Oct 26, 2022 | 73.63 | 76.83 | 73.60 | 74.91 | 1,504,853 | +1.31(+1.78%) |
Oct 25, 2022 | 70.86 | 74.00 | 70.86 | 73.59 | 931,153 | +3.18(+4.52%) |
Oct 24, 2022 | 70.59 | 71.13 | 69.63 | 70.41 | 1,102,177 | +0.12(+0.17%) |
Oct 21, 2022 | 70.20 | 70.61 | 68.58 | 70.29 | 1,284,217 | +0.29(+0.41%) |
Oct 20, 2022 | 71.73 | 72.69 | 69.95 | 70.00 | 1,014,489 | -1.96(-2.72%) |
Oct 19, 2022 | 73.63 | 74.27 | 71.33 | 71.96 | 1,080,979 | -3.13(-4.16%) |
Oct 18, 2022 | 75.67 | 77.23 | 74.45 | 75.09 | 993,354 | +1.60(+2.18%) |
Oct 17, 2022 | 70.88 | 74.75 | 70.57 | 73.49 | 1,037,936 | +3.30(+4.70%) |
Oct 14, 2022 | 72.33 | 72.73 | 70.05 | 70.19 | 821,818 | -1.51(-2.11%) |
Oct 13, 2022 | 68.26 | 72.29 | 67.49 | 71.70 | 1,025,503 | +1.51(+2.15%) |
Oct 12, 2022 | 70.43 | 70.89 | 69.75 | 70.19 | 641,455 | +0.22(+0.32%) |
Oct 11, 2022 | 70.62 | 71.19 | 68.67 | 69.97 | 1,432,193 | -0.62(-0.88%) |
Oct 10, 2022 | 73.63 | 73.63 | 70.57 | 70.59 | 1,349,896 | -2.86(-3.89%) |
Oct 07, 2022 | 75.43 | 75.64 | 72.70 | 73.45 | 978,531 | -3.25(-4.23%) |
Oct 06, 2022 | 76.49 | 77.31 | 76.01 | 76.69 | 923,528 | +0.13(+0.17%) |
Oct 05, 2022 | 75.24 | 77.51 | 74.80 | 76.56 | 5,871,759 | -0.00(-0.00%) |
Oct 04, 2022 | 73.93 | 76.62 | 73.93 | 76.56 | 1,324,978 | +3.84(+5.29%) |