Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.84 | 84.18 | 82.89 | 83.70 | 516,130 | -0.94(-1.11%) |
Dec 29, 2022 | 82.93 | 84.87 | 82.20 | 84.64 | 524,784 | +2.29(+2.78%) |
Dec 28, 2022 | 83.12 | 83.39 | 82.19 | 82.35 | 414,698 | -0.79(-0.96%) |
Dec 27, 2022 | 83.37 | 83.81 | 82.54 | 83.14 | 418,404 | -0.12(-0.15%) |
Dec 23, 2022 | 82.60 | 83.34 | 82.19 | 83.27 | 402,649 | +0.61(+0.74%) |
Dec 22, 2022 | 83.46 | 83.67 | 81.05 | 82.65 | 710,047 | -1.48(-1.77%) |
Dec 21, 2022 | 83.54 | 84.39 | 83.35 | 84.14 | 694,562 | +1.74(+2.11%) |
Dec 20, 2022 | 82.51 | 83.37 | 81.11 | 82.39 | 799,576 | -0.11(-0.14%) |
Dec 19, 2022 | 82.32 | 83.53 | 81.85 | 82.51 | 870,614 | +0.26(+0.32%) |
Dec 16, 2022 | 81.27 | 82.68 | 81.20 | 82.24 | 2,244,458 | +0.26(+0.32%) |
Dec 15, 2022 | 82.02 | 82.65 | 81.42 | 81.98 | 1,019,935 | -1.48(-1.78%) |
Dec 14, 2022 | 85.38 | 86.25 | 83.31 | 83.46 | 781,808 | -2.29(-2.67%) |
Dec 13, 2022 | 87.23 | 88.28 | 85.12 | 85.75 | 1,207,878 | +1.07(+1.26%) |
Dec 12, 2022 | 83.24 | 85.02 | 82.84 | 84.68 | 871,614 | +1.57(+1.89%) |
Dec 09, 2022 | 82.24 | 83.24 | 81.74 | 83.11 | 898,757 | +0.71(+0.86%) |
Dec 08, 2022 | 83.22 | 83.73 | 81.98 | 82.40 | 1,015,501 | +0.14(+0.17%) |
Dec 07, 2022 | 82.57 | 83.47 | 82.12 | 82.26 | 1,562,822 | -0.80(-0.96%) |
Dec 06, 2022 | 83.72 | 84.20 | 82.27 | 83.06 | 1,021,549 | -0.81(-0.96%) |
Dec 05, 2022 | 85.76 | 86.05 | 83.11 | 83.87 | 822,850 | -2.09(-2.43%) |
Dec 02, 2022 | 86.90 | 87.46 | 84.87 | 85.96 | 881,340 | -1.85(-2.10%) |
Dec 01, 2022 | 88.31 | 88.31 | 86.46 | 87.80 | 1,754,508 | +0.49(+0.56%) |
Nov 30, 2022 | 85.87 | 87.53 | 83.04 | 87.32 | 1,827,649 | +1.27(+1.47%) |
Nov 29, 2022 | 85.62 | 86.06 | 84.77 | 86.05 | 662,550 | +0.53(+0.61%) |
Nov 28, 2022 | 87.46 | 87.95 | 85.46 | 85.53 | 821,322 | -2.96(-3.35%) |
Nov 25, 2022 | 88.50 | 88.63 | 87.85 | 88.49 | 246,384 | +0.50(+0.56%) |
Nov 23, 2022 | 87.87 | 88.48 | 87.68 | 87.99 | 580,397 | +0.08(+0.10%) |
Nov 22, 2022 | 87.37 | 88.30 | 87.37 | 87.91 | 623,542 | +0.87(+1.00%) |
Nov 21, 2022 | 86.28 | 87.12 | 85.80 | 87.04 | 702,271 | +0.46(+0.53%) |
Nov 18, 2022 | 86.54 | 86.66 | 85.21 | 86.58 | 884,088 | +1.34(+1.57%) |
Nov 17, 2022 | 84.01 | 85.26 | 83.12 | 85.24 | 1,043,827 | -0.10(-0.12%) |
Nov 16, 2022 | 85.84 | 86.04 | 84.86 | 85.34 | 630,060 | -0.93(-1.08%) |
Nov 15, 2022 | 86.22 | 87.09 | 84.50 | 86.27 | 938,904 | +1.29(+1.52%) |
Nov 14, 2022 | 87.61 | 87.88 | 84.96 | 84.97 | 934,676 | -3.21(-3.64%) |
Nov 11, 2022 | 85.12 | 89.14 | 84.77 | 88.18 | 1,564,177 | +3.40(+4.02%) |
Nov 10, 2022 | 81.27 | 85.00 | 81.27 | 84.78 | 1,003,289 | +6.00(+7.62%) |
Nov 09, 2022 | 79.99 | 80.78 | 78.58 | 78.77 | 466,196 | -1.79(-2.22%) |
Nov 08, 2022 | 79.82 | 81.01 | 79.34 | 80.57 | 663,144 | +0.63(+0.79%) |
Nov 07, 2022 | 79.81 | 80.02 | 78.65 | 79.94 | 706,654 | +0.72(+0.91%) |
Nov 04, 2022 | 77.51 | 79.26 | 77.51 | 79.21 | 695,271 | +2.31(+3.00%) |
Nov 03, 2022 | 77.70 | 77.88 | 76.65 | 76.91 | 984,506 | -2.22(-2.81%) |
Nov 02, 2022 | 79.49 | 79.13 | 1,243,719 | -0.32(-0.40%) | ||
Nov 01, 2022 | 79.66 | 79.84 | 78.91 | 79.45 | 1,082,412 | +0.35(+0.44%) |
Oct 31, 2022 | 78.68 | 79.63 | 78.10 | 79.10 | 1,177,790 | -0.31(-0.39%) |
Oct 28, 2022 | 77.58 | 79.52 | 77.49 | 79.41 | 812,126 | +1.81(+2.33%) |
Oct 27, 2022 | 77.76 | 78.86 | 77.51 | 77.60 | 1,068,540 | +0.55(+0.72%) |
Oct 26, 2022 | 77.24 | 77.86 | 76.20 | 77.05 | 1,326,608 | +0.13(+0.17%) |
Oct 25, 2022 | 74.55 | 77.21 | 74.45 | 76.92 | 1,007,822 | +1.91(+2.55%) |
Oct 24, 2022 | 75.02 | 75.91 | 74.65 | 75.00 | 1,040,518 | +0.29(+0.39%) |
Oct 21, 2022 | 72.01 | 74.86 | 71.41 | 74.71 | 1,697,967 | +2.31(+3.19%) |
Oct 20, 2022 | 73.59 | 75.15 | 72.31 | 72.41 | 2,205,746 | -2.23(-2.99%) |
Oct 19, 2022 | 73.28 | 79.81 | 72.68 | 74.64 | 4,441,281 | -7.52(-9.15%) |
Oct 18, 2022 | 83.22 | 83.78 | 80.17 | 82.16 | 2,114,175 | +0.65(+0.79%) |
Oct 17, 2022 | 80.87 | 82.46 | 80.83 | 81.51 | 1,351,022 | +2.68(+3.40%) |
Oct 14, 2022 | 82.29 | 83.23 | 78.68 | 78.83 | 1,683,319 | -2.97(-3.63%) |
Oct 13, 2022 | 76.94 | 82.37 | 76.80 | 81.80 | 1,064,716 | +3.27(+4.17%) |
Oct 12, 2022 | 78.59 | 79.84 | 78.00 | 78.53 | 880,269 | -0.32(-0.40%) |
Oct 11, 2022 | 79.66 | 80.27 | 78.54 | 78.85 | 763,738 | -1.17(-1.46%) |
Oct 10, 2022 | 81.46 | 81.64 | 79.83 | 80.02 | 633,706 | -0.58(-0.72%) |
Oct 07, 2022 | 82.47 | 82.47 | 79.75 | 80.60 | 978,312 | -2.54(-3.06%) |
Oct 06, 2022 | 84.47 | 84.79 | 83.12 | 83.14 | 747,597 | -1.64(-1.94%) |
Oct 05, 2022 | 84.20 | 85.22 | 84.03 | 84.79 | 759,930 | -0.54(-0.64%) |
Oct 04, 2022 | 83.13 | 85.36 | 83.13 | 85.33 | 1,138,051 | +2.60(+3.14%) |