Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.58 | 84.92 | 83.61 | 84.43 | 511,646 | -0.94(-1.11%) |
Dec 29, 2022 | 83.66 | 85.62 | 82.92 | 85.38 | 520,225 | +2.31(+2.78%) |
Dec 28, 2022 | 83.85 | 84.12 | 82.91 | 83.07 | 411,095 | -0.80(-0.96%) |
Dec 27, 2022 | 84.10 | 84.55 | 83.26 | 83.87 | 414,769 | -0.12(-0.15%) |
Dec 23, 2022 | 83.33 | 84.07 | 82.91 | 84.00 | 399,150 | +0.62(+0.74%) |
Dec 22, 2022 | 84.20 | 84.41 | 81.76 | 83.37 | 703,878 | -1.50(-1.76%) |
Dec 21, 2022 | 84.27 | 85.13 | 84.08 | 84.87 | 688,527 | +1.76(+2.11%) |
Dec 20, 2022 | 83.23 | 84.10 | 81.82 | 83.12 | 792,629 | -0.11(-0.14%) |
Dec 19, 2022 | 83.04 | 84.26 | 82.56 | 83.23 | 863,050 | +0.27(+0.32%) |
Dec 16, 2022 | 81.98 | 83.40 | 81.91 | 82.96 | 2,224,959 | +0.27(+0.32%) |
Dec 15, 2022 | 82.74 | 83.37 | 82.13 | 82.70 | 1,011,074 | -1.50(-1.78%) |
Dec 14, 2022 | 86.13 | 87.01 | 84.04 | 84.20 | 775,016 | -2.31(-2.67%) |
Dec 13, 2022 | 87.99 | 89.05 | 85.87 | 86.50 | 1,197,384 | +1.08(+1.26%) |
Dec 12, 2022 | 83.97 | 85.77 | 83.57 | 85.43 | 864,042 | +1.58(+1.89%) |
Dec 09, 2022 | 82.96 | 83.97 | 82.46 | 83.84 | 890,949 | +0.72(+0.86%) |
Dec 08, 2022 | 83.95 | 84.46 | 82.70 | 83.13 | 1,006,679 | +0.14(+0.17%) |
Dec 07, 2022 | 83.30 | 84.20 | 82.84 | 82.98 | 1,549,244 | -0.80(-0.96%) |
Dec 06, 2022 | 84.45 | 84.94 | 82.99 | 83.79 | 1,012,674 | -0.81(-0.96%) |
Dec 05, 2022 | 86.51 | 86.81 | 83.83 | 84.60 | 815,701 | -2.11(-2.43%) |
Dec 02, 2022 | 87.67 | 88.22 | 85.61 | 86.71 | 873,683 | -1.86(-2.10%) |
Dec 01, 2022 | 89.09 | 89.09 | 87.22 | 88.57 | 1,739,265 | +0.49(+0.56%) |
Nov 30, 2022 | 86.63 | 88.30 | 83.77 | 88.08 | 1,811,771 | +1.28(+1.47%) |
Nov 29, 2022 | 86.37 | 86.81 | 85.51 | 86.81 | 656,794 | +0.53(+0.61%) |
Nov 28, 2022 | 88.22 | 88.72 | 86.21 | 86.28 | 814,187 | -2.99(-3.35%) |
Nov 25, 2022 | 89.27 | 89.41 | 88.62 | 89.27 | 244,243 | +0.50(+0.56%) |
Nov 23, 2022 | 88.64 | 89.26 | 88.45 | 88.76 | 575,355 | +0.09(+0.10%) |
Nov 22, 2022 | 88.14 | 89.08 | 88.14 | 88.68 | 618,125 | +0.88(+1.00%) |
Nov 21, 2022 | 87.03 | 87.88 | 86.55 | 87.80 | 696,170 | +0.46(+0.53%) |
Nov 18, 2022 | 87.30 | 87.42 | 85.95 | 87.34 | 876,407 | +1.35(+1.57%) |
Nov 17, 2022 | 84.74 | 86.01 | 83.84 | 85.98 | 1,034,758 | -0.10(-0.12%) |
Nov 16, 2022 | 86.60 | 86.80 | 85.60 | 86.09 | 624,586 | -0.94(-1.08%) |
Nov 15, 2022 | 86.98 | 87.86 | 85.24 | 87.02 | 930,747 | +1.31(+1.52%) |
Nov 14, 2022 | 88.38 | 88.65 | 85.71 | 85.72 | 926,556 | -3.24(-3.64%) |
Nov 11, 2022 | 85.87 | 89.92 | 85.51 | 88.95 | 1,550,587 | +3.43(+4.02%) |
Nov 10, 2022 | 81.98 | 85.75 | 81.98 | 85.52 | 994,572 | +6.05(+7.62%) |
Nov 09, 2022 | 80.69 | 81.48 | 79.27 | 79.46 | 462,146 | -1.81(-2.22%) |
Nov 08, 2022 | 80.52 | 81.72 | 80.03 | 81.27 | 657,383 | +0.63(+0.79%) |
Nov 07, 2022 | 80.50 | 80.72 | 79.34 | 80.64 | 700,515 | +0.73(+0.91%) |
Nov 04, 2022 | 78.19 | 79.96 | 78.19 | 79.91 | 689,231 | +2.33(+3.00%) |
Nov 03, 2022 | 78.38 | 78.57 | 77.32 | 77.58 | 975,953 | -2.24(-2.81%) |
Nov 02, 2022 | 80.18 | 79.82 | 1,232,914 | -0.32(-0.40%) | ||
Nov 01, 2022 | 80.35 | 80.54 | 79.61 | 80.15 | 1,073,009 | +0.35(+0.44%) |
Oct 31, 2022 | 79.37 | 80.33 | 78.78 | 79.80 | 1,167,558 | -0.31(-0.39%) |
Oct 28, 2022 | 78.26 | 80.22 | 78.17 | 80.11 | 805,070 | +1.83(+2.33%) |
Oct 27, 2022 | 78.44 | 79.55 | 78.19 | 78.28 | 1,059,257 | +0.56(+0.72%) |
Oct 26, 2022 | 77.91 | 78.55 | 76.86 | 77.72 | 1,315,082 | +0.13(+0.17%) |
Oct 25, 2022 | 75.21 | 77.89 | 75.10 | 77.59 | 999,066 | +1.93(+2.55%) |
Oct 24, 2022 | 75.68 | 76.58 | 75.30 | 75.66 | 1,031,478 | +0.29(+0.39%) |
Oct 21, 2022 | 72.64 | 75.52 | 72.04 | 75.37 | 1,683,216 | +2.33(+3.19%) |
Oct 20, 2022 | 74.23 | 75.81 | 72.95 | 73.04 | 2,186,583 | -2.25(-2.99%) |
Oct 19, 2022 | 73.92 | 80.51 | 73.32 | 75.29 | 4,402,696 | -7.59(-9.15%) |
Oct 18, 2022 | 83.95 | 84.52 | 80.87 | 82.88 | 2,095,808 | +0.65(+0.79%) |
Oct 17, 2022 | 81.58 | 83.18 | 81.54 | 82.23 | 1,339,284 | +2.71(+3.40%) |
Oct 14, 2022 | 83.01 | 83.96 | 79.37 | 79.52 | 1,668,695 | -3.00(-3.63%) |
Oct 13, 2022 | 77.61 | 83.09 | 77.47 | 82.52 | 1,055,465 | +3.30(+4.17%) |
Oct 12, 2022 | 79.28 | 80.54 | 78.68 | 79.22 | 872,622 | -0.32(-0.40%) |
Oct 11, 2022 | 80.35 | 80.98 | 79.23 | 79.54 | 757,102 | -1.18(-1.46%) |
Oct 10, 2022 | 82.17 | 82.36 | 80.53 | 80.72 | 628,200 | -0.59(-0.72%) |
Oct 07, 2022 | 83.19 | 83.19 | 80.45 | 81.31 | 969,813 | -2.56(-3.06%) |
Oct 06, 2022 | 85.21 | 85.53 | 83.84 | 83.87 | 741,102 | -1.66(-1.94%) |
Oct 05, 2022 | 84.94 | 85.97 | 84.77 | 85.53 | 753,327 | -0.55(-0.64%) |
Oct 04, 2022 | 83.86 | 86.11 | 83.86 | 86.08 | 1,128,164 | +2.62(+3.14%) |