Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.47 | 82.79 | 81.71 | 82.17 | 331,667 | -0.54(-0.65%) |
Dec 29, 2022 | 81.70 | 82.78 | 81.70 | 82.70 | 528,090 | +1.41(+1.74%) |
Dec 28, 2022 | 82.32 | 82.77 | 81.11 | 81.29 | 684,791 | -1.00(-1.21%) |
Dec 27, 2022 | 81.90 | 82.37 | 81.68 | 82.28 | 243,835 | +0.39(+0.48%) |
Dec 23, 2022 | 81.19 | 81.91 | 81.00 | 81.89 | 401,154 | +0.73(+0.91%) |
Dec 22, 2022 | 81.51 | 81.67 | 80.24 | 81.16 | 529,775 | -0.93(-1.14%) |
Dec 21, 2022 | 81.71 | 82.70 | 81.71 | 82.09 | 850,141 | +1.02(+1.26%) |
Dec 20, 2022 | 80.21 | 81.47 | 80.09 | 81.07 | 593,098 | +1.31(+1.65%) |
Dec 19, 2022 | 80.41 | 80.90 | 79.32 | 79.75 | 751,718 | -0.09(-0.11%) |
Dec 16, 2022 | 79.38 | 80.38 | 79.38 | 79.84 | 763,465 | -0.28(-0.35%) |
Dec 15, 2022 | 80.68 | 81.28 | 79.65 | 80.12 | 865,402 | -1.67(-2.04%) |
Dec 14, 2022 | 82.03 | 82.96 | 81.36 | 81.79 | 716,522 | -0.43(-0.52%) |
Dec 13, 2022 | 81.69 | 83.94 | 81.66 | 82.22 | 1,362,031 | -1.05(-1.26%) |
Dec 12, 2022 | 83.22 | 83.37 | 82.13 | 83.27 | 656,750 | -0.55(-0.66%) |
Dec 09, 2022 | 83.44 | 84.31 | 83.20 | 83.83 | 458,848 | -0.12(-0.14%) |
Dec 08, 2022 | 85.90 | 86.20 | 83.49 | 83.94 | 960,630 | -1.45(-1.70%) |
Dec 07, 2022 | 85.40 | 86.87 | 85.29 | 85.39 | 497,472 | -0.35(-0.41%) |
Dec 06, 2022 | 88.22 | 88.56 | 85.23 | 85.75 | 748,338 | -2.98(-3.36%) |
Dec 05, 2022 | 90.34 | 90.81 | 88.19 | 88.73 | 763,527 | -1.81(-2.00%) |
Dec 02, 2022 | 89.06 | 90.80 | 88.76 | 90.55 | 963,512 | +0.74(+0.83%) |
Dec 01, 2022 | 88.68 | 89.99 | 87.47 | 89.80 | 989,119 | +1.08(+1.22%) |
Nov 30, 2022 | 87.33 | 88.89 | 86.58 | 88.72 | 1,105,363 | +1.57(+1.80%) |
Nov 29, 2022 | 87.23 | 87.58 | 86.25 | 87.15 | 641,581 | -0.20(-0.23%) |
Nov 28, 2022 | 88.87 | 89.34 | 87.21 | 87.35 | 663,734 | -2.73(-3.03%) |
Nov 25, 2022 | 90.01 | 90.48 | 89.79 | 90.08 | 256,844 | -0.05(-0.05%) |
Nov 23, 2022 | 89.21 | 90.27 | 89.21 | 90.13 | 830,683 | +0.61(+0.68%) |
Nov 22, 2022 | 88.86 | 89.77 | 88.64 | 89.52 | 649,198 | +1.17(+1.32%) |
Nov 21, 2022 | 89.08 | 89.52 | 88.01 | 88.35 | 1,022,490 | -1.24(-1.39%) |
Nov 18, 2022 | 89.55 | 89.96 | 89.20 | 89.59 | 489,024 | +0.32(+0.36%) |
Nov 17, 2022 | 88.48 | 89.40 | 88.11 | 89.28 | 468,654 | -0.37(-0.41%) |
Nov 16, 2022 | 90.32 | 90.48 | 88.84 | 89.65 | 400,723 | -0.69(-0.76%) |
Nov 15, 2022 | 90.84 | 91.29 | 89.65 | 90.34 | 591,449 | +0.30(+0.33%) |
Nov 14, 2022 | 90.57 | 90.96 | 90.02 | 90.04 | 541,018 | -0.80(-0.88%) |
Nov 11, 2022 | 89.98 | 91.78 | 89.50 | 90.84 | 781,209 | +1.39(+1.55%) |
Nov 10, 2022 | 87.78 | 89.64 | 87.30 | 89.45 | 1,045,451 | +4.55(+5.36%) |
Nov 09, 2022 | 86.29 | 86.29 | 84.85 | 84.90 | 730,535 | -1.89(-2.17%) |
Nov 08, 2022 | 86.29 | 87.33 | 85.93 | 86.78 | 719,536 | +0.91(+1.06%) |
Nov 07, 2022 | 85.68 | 86.18 | 85.35 | 85.87 | 546,380 | +0.47(+0.55%) |
Nov 04, 2022 | 84.34 | 85.43 | 83.96 | 85.40 | 899,166 | +3.30(+4.02%) |
Nov 03, 2022 | 81.46 | 82.66 | 81.10 | 82.10 | 572,250 | -0.53(-0.64%) |
Nov 02, 2022 | 83.54 | 82.44 | 82.63 | 944,074 | -0.76(-0.91%) | |
Nov 01, 2022 | 84.68 | 84.73 | 83.03 | 83.39 | 829,245 | -0.12(-0.14%) |
Oct 31, 2022 | 83.44 | 84.38 | 83.34 | 83.51 | 2,137,797 | -0.39(-0.46%) |
Oct 28, 2022 | 83.12 | 84.09 | 82.96 | 83.90 | 2,169,713 | +0.63(+0.75%) |
Oct 27, 2022 | 83.43 | 84.27 | 82.84 | 83.27 | 634,813 | +0.24(+0.29%) |
Oct 26, 2022 | 81.80 | 84.17 | 81.70 | 83.03 | 1,066,176 | +1.21(+1.47%) |
Oct 25, 2022 | 79.97 | 81.92 | 79.95 | 81.82 | 566,411 | +1.54(+1.91%) |
Oct 24, 2022 | 80.56 | 80.67 | 79.56 | 80.29 | 695,871 | -0.01(-0.01%) |
Oct 21, 2022 | 78.08 | 80.45 | 77.75 | 80.30 | 847,701 | +2.27(+2.91%) |
Oct 20, 2022 | 78.82 | 79.76 | 77.74 | 78.03 | 631,819 | -0.44(-0.56%) |
Oct 19, 2022 | 79.56 | 79.80 | 77.88 | 78.47 | 732,807 | -1.66(-2.07%) |
Oct 18, 2022 | 80.77 | 81.11 | 79.51 | 80.13 | 991,491 | +0.79(+0.99%) |
Oct 17, 2022 | 78.40 | 79.86 | 78.40 | 79.34 | 711,096 | +2.51(+3.27%) |
Oct 14, 2022 | 78.20 | 78.89 | 76.71 | 76.83 | 977,761 | -0.88(-1.14%) |
Oct 13, 2022 | 73.59 | 78.31 | 72.88 | 77.71 | 1,162,553 | +2.60(+3.46%) |
Oct 12, 2022 | 74.41 | 75.81 | 73.97 | 75.11 | 661,507 | +0.72(+0.97%) |
Oct 11, 2022 | 75.75 | 75.77 | 74.10 | 74.39 | 930,405 | -1.91(-2.51%) |
Oct 10, 2022 | 77.09 | 77.28 | 76.15 | 76.30 | 387,633 | -0.38(-0.49%) |
Oct 07, 2022 | 78.23 | 78.45 | 76.46 | 76.68 | 867,418 | -2.06(-2.62%) |
Oct 06, 2022 | 81.14 | 81.15 | 78.48 | 78.74 | 1,096,735 | -3.16(-3.86%) |
Oct 05, 2022 | 81.32 | 82.07 | 80.58 | 81.91 | 794,224 | -0.93(-1.12%) |
Oct 04, 2022 | 81.51 | 83.15 | 81.51 | 82.83 | 971,754 | +2.06(+2.54%) |