Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 86.93 | 87.85 | 86.38 | 87.67 | 949,731 | +0.41(+0.47%) |
Dec 29, 2022 | 87.51 | 88.15 | 87.02 | 87.26 | 1,171,008 | +0.01(+0.01%) |
Dec 28, 2022 | 88.60 | 88.89 | 87.18 | 87.25 | 1,099,400 | -1.06(-1.20%) |
Dec 27, 2022 | 88.24 | 88.50 | 87.64 | 88.31 | 1,225,519 | +0.37(+0.42%) |
Dec 23, 2022 | 86.91 | 87.94 | 86.68 | 87.94 | 1,048,517 | +1.03(+1.19%) |
Dec 22, 2022 | 86.38 | 87.08 | 85.68 | 86.91 | 1,154,880 | -0.07(-0.08%) |
Dec 21, 2022 | 86.22 | 87.42 | 86.14 | 86.98 | 727,610 | +0.90(+1.05%) |
Dec 20, 2022 | 85.47 | 86.58 | 85.00 | 86.07 | 1,392,495 | +0.61(+0.71%) |
Dec 19, 2022 | 85.51 | 87.10 | 85.18 | 85.47 | 1,403,025 | +0.12(+0.14%) |
Dec 16, 2022 | 83.87 | 85.66 | 83.80 | 85.35 | 2,869,373 | +0.82(+0.98%) |
Dec 15, 2022 | 85.14 | 85.73 | 83.76 | 84.52 | 1,258,050 | -0.91(-1.07%) |
Dec 14, 2022 | 84.67 | 85.50 | 84.16 | 85.44 | 1,579,901 | +0.92(+1.09%) |
Dec 13, 2022 | 84.86 | 85.31 | 84.03 | 84.51 | 1,320,823 | +0.13(+0.15%) |
Dec 12, 2022 | 84.08 | 84.86 | 83.53 | 84.39 | 1,368,367 | +0.42(+0.50%) |
Dec 09, 2022 | 84.87 | 85.36 | 83.96 | 83.96 | 1,408,296 | -0.90(-1.06%) |
Dec 08, 2022 | 85.52 | 86.01 | 84.48 | 84.87 | 952,337 | -0.56(-0.65%) |
Dec 07, 2022 | 84.78 | 85.68 | 84.48 | 85.43 | 1,413,469 | +0.77(+0.90%) |
Dec 06, 2022 | 86.02 | 86.96 | 84.07 | 84.66 | 1,289,693 | -1.36(-1.59%) |
Dec 05, 2022 | 85.50 | 86.15 | 84.51 | 86.02 | 1,925,381 | -0.05(-0.06%) |
Dec 02, 2022 | 84.40 | 86.09 | 83.79 | 86.07 | 1,094,629 | +1.20(+1.41%) |
Dec 01, 2022 | 85.27 | 86.03 | 84.63 | 84.88 | 1,854,857 | -0.38(-0.45%) |
Nov 30, 2022 | 83.55 | 85.53 | 83.14 | 85.26 | 8,296,615 | +1.82(+2.18%) |
Nov 29, 2022 | 83.79 | 84.77 | 82.94 | 83.44 | 1,302,915 | -0.41(-0.49%) |
Nov 28, 2022 | 83.98 | 85.19 | 83.60 | 83.86 | 1,267,304 | -0.67(-0.79%) |
Nov 25, 2022 | 84.46 | 85.12 | 84.01 | 84.52 | 503,328 | -0.25(-0.29%) |
Nov 23, 2022 | 84.92 | 85.22 | 84.25 | 84.77 | 586,146 | +0.22(+0.26%) |
Nov 22, 2022 | 85.04 | 85.50 | 83.50 | 84.55 | 962,651 | +0.01(+0.01%) |
Nov 21, 2022 | 82.50 | 84.65 | 82.50 | 84.54 | 1,504,306 | +2.11(+2.56%) |
Nov 18, 2022 | 82.22 | 83.08 | 81.76 | 82.43 | 1,316,017 | +1.18(+1.45%) |
Nov 17, 2022 | 80.84 | 82.04 | 80.69 | 81.26 | 1,029,843 | +0.11(+0.13%) |
Nov 16, 2022 | 79.93 | 82.47 | 79.93 | 81.15 | 1,358,986 | +1.39(+1.75%) |
Nov 15, 2022 | 79.46 | 79.80 | 77.89 | 79.76 | 3,121,387 | +1.16(+1.47%) |
Nov 14, 2022 | 80.23 | 80.95 | 78.57 | 78.60 | 1,892,694 | -1.70(-2.11%) |
Nov 11, 2022 | 82.62 | 82.91 | 78.41 | 80.30 | 2,955,547 | -2.74(-3.30%) |
Nov 10, 2022 | 83.52 | 83.98 | 81.04 | 83.03 | 1,650,833 | +1.35(+1.66%) |
Nov 09, 2022 | 82.52 | 82.91 | 81.37 | 81.68 | 1,250,821 | -1.89(-2.27%) |
Nov 08, 2022 | 83.59 | 84.37 | 82.60 | 83.57 | 1,852,660 | +0.11(+0.13%) |
Nov 07, 2022 | 83.74 | 84.41 | 83.28 | 83.46 | 663,736 | -0.38(-0.46%) |
Nov 04, 2022 | 83.85 | 84.79 | 83.04 | 83.85 | 952,039 | +0.59(+0.71%) |
Nov 03, 2022 | 84.13 | 85.02 | 83.21 | 83.26 | 1,218,207 | -1.04(-1.24%) |
Nov 02, 2022 | 84.11 | 84.30 | 1,650,403 | -0.01(-0.01%) | ||
Nov 01, 2022 | 84.40 | 84.96 | 83.92 | 84.31 | 1,226,996 | -0.04(-0.05%) |
Oct 31, 2022 | 83.55 | 85.50 | 83.04 | 84.35 | 1,789,712 | +0.73(+0.88%) |
Oct 28, 2022 | 83.30 | 84.02 | 82.68 | 83.62 | 1,001,918 | +0.61(+0.73%) |
Oct 27, 2022 | 82.44 | 83.23 | 82.02 | 83.01 | 2,043,970 | +0.81(+0.99%) |
Oct 26, 2022 | 82.90 | 83.64 | 82.00 | 82.20 | 2,351,397 | -0.60(-0.72%) |
Oct 25, 2022 | 80.91 | 83.64 | 80.91 | 82.80 | 1,528,737 | +1.86(+2.30%) |
Oct 24, 2022 | 80.44 | 81.90 | 80.44 | 80.94 | 2,111,399 | +0.99(+1.24%) |
Oct 21, 2022 | 81.18 | 81.41 | 78.91 | 79.95 | 1,513,520 | -0.94(-1.16%) |
Oct 20, 2022 | 82.48 | 82.87 | 80.82 | 80.89 | 1,560,522 | -1.16(-1.42%) |
Oct 19, 2022 | 83.25 | 83.86 | 81.42 | 82.05 | 1,556,100 | -1.38(-1.65%) |
Oct 18, 2022 | 83.62 | 84.61 | 83.02 | 83.43 | 1,612,919 | +0.71(+0.86%) |
Oct 17, 2022 | 83.43 | 83.50 | 82.01 | 82.72 | 1,702,577 | +0.55(+0.67%) |
Oct 14, 2022 | 82.75 | 83.91 | 81.72 | 82.17 | 1,338,497 | -0.84(-1.01%) |
Oct 13, 2022 | 79.89 | 84.04 | 79.48 | 83.01 | 1,832,516 | +1.93(+2.38%) |
Oct 12, 2022 | 79.76 | 81.69 | 79.18 | 81.08 | 1,393,073 | +1.50(+1.88%) |
Oct 11, 2022 | 81.15 | 81.47 | 79.27 | 79.59 | 2,076,325 | -1.55(-1.91%) |
Oct 10, 2022 | 81.49 | 81.80 | 79.87 | 81.13 | 1,247,807 | +0.14(+0.17%) |
Oct 07, 2022 | 80.67 | 81.09 | 79.37 | 81.00 | 1,816,997 | +0.06(+0.07%) |
Oct 06, 2022 | 80.57 | 82.62 | 80.32 | 80.94 | 2,582,636 | +0.57(+0.71%) |
Oct 05, 2022 | 79.25 | 81.84 | 78.56 | 80.37 | 5,536,710 | +3.23(+4.19%) |
Oct 04, 2022 | 75.79 | 77.84 | 75.79 | 77.14 | 3,105,020 | +2.17(+2.90%) |