Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.34 | 84.34 | 82.92 | 83.69 | 34,057 | -0.81(-0.96%) |
Dec 29, 2022 | 84.28 | 84.92 | 84.28 | 84.51 | 20,445 | +0.62(+0.74%) |
Dec 28, 2022 | 84.77 | 84.94 | 83.77 | 83.89 | 69,009 | -0.87(-1.03%) |
Dec 27, 2022 | 84.18 | 84.85 | 83.96 | 84.76 | 34,053 | +0.45(+0.54%) |
Dec 23, 2022 | 83.23 | 84.30 | 83.22 | 84.30 | 19,593 | +0.92(+1.10%) |
Dec 22, 2022 | 83.61 | 83.61 | 82.15 | 83.39 | 18,939 | -0.62(-0.74%) |
Dec 21, 2022 | 83.39 | 84.02 | 83.09 | 84.00 | 32,477 | +1.13(+1.37%) |
Dec 20, 2022 | 82.58 | 83.24 | 82.40 | 82.87 | 28,643 | +0.02(+0.02%) |
Dec 19, 2022 | 83.19 | 83.58 | 82.45 | 82.85 | 38,102 | -0.47(-0.57%) |
Dec 16, 2022 | 83.82 | 83.83 | 82.56 | 83.33 | 22,121 | -1.38(-1.63%) |
Dec 15, 2022 | 85.48 | 85.57 | 84.48 | 84.71 | 40,449 | -1.19(-1.38%) |
Dec 14, 2022 | 85.95 | 87.07 | 85.49 | 85.90 | 53,482 | -0.05(-0.06%) |
Dec 13, 2022 | 87.04 | 87.30 | 85.09 | 85.95 | 51,079 | +0.28(+0.33%) |
Dec 12, 2022 | 84.47 | 85.68 | 84.15 | 85.66 | 64,287 | +1.69(+2.01%) |
Dec 09, 2022 | 84.07 | 84.65 | 83.94 | 83.97 | 23,115 | -0.36(-0.42%) |
Dec 08, 2022 | 83.73 | 84.60 | 83.66 | 84.33 | 31,486 | +0.48(+0.57%) |
Dec 07, 2022 | 84.06 | 84.70 | 83.55 | 83.85 | 26,227 | -0.37(-0.44%) |
Dec 06, 2022 | 83.94 | 84.22 | 83.35 | 84.22 | 49,847 | +0.24(+0.28%) |
Dec 05, 2022 | 83.80 | 84.18 | 83.70 | 83.98 | 29,292 | -0.47(-0.56%) |
Dec 02, 2022 | 83.89 | 84.59 | 83.59 | 84.45 | 59,153 | -0.27(-0.32%) |
Dec 01, 2022 | 85.14 | 85.95 | 84.57 | 84.72 | 53,411 | -0.06(-0.07%) |
Nov 30, 2022 | 82.83 | 84.89 | 82.61 | 84.78 | 215,888 | +2.03(+2.45%) |
Nov 29, 2022 | 82.99 | 82.99 | 82.31 | 82.75 | 22,957 | -0.54(-0.64%) |
Nov 28, 2022 | 83.73 | 83.73 | 83.00 | 83.29 | 32,165 | -0.77(-0.91%) |
Nov 25, 2022 | 83.89 | 84.36 | 83.89 | 84.06 | 9,107 | +0.43(+0.51%) |
Nov 23, 2022 | 82.67 | 83.66 | 82.67 | 83.63 | 51,568 | +0.85(+1.02%) |
Nov 22, 2022 | 82.56 | 83.23 | 82.34 | 82.78 | 60,608 | +0.67(+0.82%) |
Nov 21, 2022 | 81.60 | 82.26 | 81.60 | 82.11 | 89,375 | +0.45(+0.55%) |
Nov 18, 2022 | 80.67 | 81.75 | 80.67 | 81.66 | 33,325 | +1.59(+1.99%) |
Nov 17, 2022 | 80.40 | 80.47 | 79.72 | 80.06 | 83,425 | -1.29(-1.58%) |
Nov 16, 2022 | 80.70 | 81.68 | 80.70 | 81.35 | 49,747 | +0.74(+0.92%) |
Nov 15, 2022 | 80.70 | 81.12 | 79.70 | 80.61 | 66,161 | +0.75(+0.94%) |
Nov 14, 2022 | 80.64 | 81.16 | 79.86 | 79.86 | 42,888 | -0.91(-1.12%) |
Nov 11, 2022 | 81.79 | 81.79 | 80.13 | 80.77 | 59,831 | -0.93(-1.14%) |
Nov 10, 2022 | 80.11 | 81.80 | 79.34 | 81.70 | 52,882 | +3.55(+4.54%) |
Nov 09, 2022 | 78.46 | 79.01 | 78.03 | 78.15 | 45,781 | -0.69(-0.88%) |
Nov 08, 2022 | 78.28 | 79.19 | 78.14 | 78.84 | 38,387 | +0.69(+0.89%) |
Nov 07, 2022 | 79.26 | 79.26 | 77.05 | 78.15 | 30,029 | -1.25(-1.57%) |
Nov 04, 2022 | 79.60 | 79.60 | 78.15 | 79.40 | 69,982 | +0.32(+0.40%) |
Nov 03, 2022 | 77.92 | 79.78 | 77.61 | 79.08 | 127,036 | +0.43(+0.55%) |
Nov 02, 2022 | 79.18 | 80.73 | 78.63 | 78.65 | 47,029 | -0.82(-1.03%) |
Nov 01, 2022 | 79.78 | 79.78 | 79.04 | 79.47 | 103,250 | +0.19(+0.24%) |
Oct 31, 2022 | 79.76 | 79.76 | 78.89 | 79.27 | 27,064 | -0.55(-0.69%) |
Oct 28, 2022 | 78.05 | 79.84 | 78.05 | 79.82 | 35,287 | +1.88(+2.42%) |
Oct 27, 2022 | 77.77 | 78.89 | 77.77 | 77.94 | 62,075 | +0.46(+0.60%) |
Oct 26, 2022 | 77.82 | 78.13 | 77.17 | 77.48 | 98,610 | -0.13(-0.17%) |
Oct 25, 2022 | 76.15 | 77.74 | 76.15 | 77.61 | 48,119 | +1.52(+1.99%) |
Oct 24, 2022 | 75.85 | 76.62 | 75.45 | 76.09 | 51,469 | +0.61(+0.81%) |
Oct 21, 2022 | 74.41 | 75.96 | 73.92 | 75.48 | 71,565 | +1.29(+1.74%) |
Oct 20, 2022 | 76.14 | 76.14 | 73.88 | 74.19 | 43,752 | -1.86(-2.45%) |
Oct 19, 2022 | 76.25 | 76.47 | 75.39 | 76.06 | 67,739 | -0.86(-1.12%) |
Oct 18, 2022 | 76.65 | 77.23 | 76.27 | 76.92 | 76,112 | +1.35(+1.78%) |
Oct 17, 2022 | 74.96 | 76.21 | 74.96 | 75.58 | 118,767 | +1.59(+2.16%) |
Oct 14, 2022 | 75.91 | 76.33 | 73.71 | 73.98 | 89,638 | -1.17(-1.56%) |
Oct 13, 2022 | 72.19 | 75.37 | 72.02 | 75.15 | 188,384 | +1.77(+2.41%) |
Oct 12, 2022 | 75.69 | 75.69 | 73.33 | 73.38 | 156,277 | -2.35(-3.11%) |
Oct 11, 2022 | 75.60 | 76.63 | 75.32 | 75.74 | 230,912 | -0.15(-0.20%) |
Oct 10, 2022 | 75.83 | 76.69 | 75.81 | 75.89 | 90,005 | +0.06(+0.08%) |
Oct 07, 2022 | 77.28 | 77.28 | 75.34 | 75.83 | 355,812 | -1.68(-2.17%) |
Oct 06, 2022 | 79.76 | 79.76 | 77.47 | 77.52 | 109,052 | -2.63(-3.28%) |
Oct 05, 2022 | 80.87 | 80.87 | 79.38 | 80.15 | 59,722 | -1.75(-2.14%) |
Oct 04, 2022 | 80.64 | 81.93 | 80.64 | 81.90 | 102,138 | +1.67(+2.08%) |