Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 87.36 | 87.57 | 85.45 | 86.19 | 739,321 | -1.06(-1.21%) |
Dec 29, 2022 | 87.19 | 87.65 | 86.98 | 87.24 | 830,855 | +0.61(+0.70%) |
Dec 28, 2022 | 87.71 | 88.12 | 86.53 | 86.63 | 1,003,728 | -0.87(-1.00%) |
Dec 27, 2022 | 87.01 | 87.62 | 86.46 | 87.50 | 1,399,786 | +0.73(+0.84%) |
Dec 23, 2022 | 85.43 | 86.89 | 85.43 | 86.78 | 817,087 | +1.13(+1.32%) |
Dec 22, 2022 | 85.33 | 85.67 | 84.09 | 85.64 | 904,066 | -0.23(-0.27%) |
Dec 21, 2022 | 84.63 | 85.90 | 84.46 | 85.88 | 948,002 | +1.36(+1.61%) |
Dec 20, 2022 | 84.64 | 84.90 | 84.00 | 84.52 | 748,021 | -0.10(-0.11%) |
Dec 19, 2022 | 84.76 | 85.35 | 84.07 | 84.62 | 863,213 | -0.42(-0.49%) |
Dec 16, 2022 | 84.80 | 85.61 | 83.97 | 85.03 | 2,979,796 | -0.45(-0.52%) |
Dec 15, 2022 | 86.53 | 87.00 | 85.15 | 85.48 | 1,445,021 | -1.55(-1.78%) |
Dec 14, 2022 | 88.34 | 89.33 | 86.58 | 87.03 | 1,532,902 | -1.04(-1.18%) |
Dec 13, 2022 | 89.21 | 89.59 | 87.10 | 88.07 | 1,309,656 | +0.16(+0.19%) |
Dec 12, 2022 | 86.65 | 87.91 | 85.98 | 87.90 | 1,037,488 | +2.02(+2.35%) |
Dec 09, 2022 | 85.11 | 86.42 | 85.09 | 85.89 | 1,226,221 | +0.42(+0.49%) |
Dec 08, 2022 | 83.85 | 85.61 | 83.67 | 85.47 | 1,172,034 | +1.52(+1.81%) |
Dec 07, 2022 | 84.53 | 84.98 | 83.61 | 83.95 | 1,063,898 | -0.66(-0.78%) |
Dec 06, 2022 | 83.80 | 84.64 | 83.38 | 84.61 | 1,213,103 | +0.61(+0.73%) |
Dec 05, 2022 | 84.12 | 84.39 | 83.62 | 84.00 | 875,278 | -0.76(-0.90%) |
Dec 02, 2022 | 84.44 | 85.08 | 83.91 | 84.76 | 978,373 | -0.64(-0.74%) |
Dec 01, 2022 | 86.80 | 87.50 | 85.31 | 85.39 | 1,117,770 | -0.60(-0.69%) |
Nov 30, 2022 | 83.82 | 86.29 | 83.64 | 85.99 | 2,327,296 | +2.00(+2.38%) |
Nov 29, 2022 | 84.24 | 84.39 | 83.60 | 83.99 | 1,050,226 | -0.67(-0.80%) |
Nov 28, 2022 | 84.89 | 85.18 | 84.04 | 84.66 | 1,097,463 | -0.84(-0.98%) |
Nov 25, 2022 | 85.19 | 85.64 | 85.08 | 85.50 | 363,574 | +0.65(+0.76%) |
Nov 23, 2022 | 83.75 | 84.93 | 83.75 | 84.85 | 959,007 | +0.88(+1.04%) |
Nov 22, 2022 | 83.77 | 84.63 | 83.36 | 83.98 | 994,905 | +0.45(+0.54%) |
Nov 21, 2022 | 83.18 | 84.14 | 82.81 | 83.52 | 1,640,173 | +0.56(+0.67%) |
Nov 18, 2022 | 81.44 | 83.05 | 81.34 | 82.97 | 1,755,294 | +2.49(+3.10%) |
Nov 17, 2022 | 80.60 | 80.91 | 80.00 | 80.47 | 1,550,768 | -0.86(-1.05%) |
Nov 16, 2022 | 80.51 | 81.82 | 80.44 | 81.33 | 1,240,267 | +1.02(+1.27%) |
Nov 15, 2022 | 80.09 | 80.73 | 79.08 | 80.31 | 855,900 | +0.90(+1.14%) |
Nov 14, 2022 | 80.29 | 80.66 | 79.37 | 79.40 | 1,325,646 | -0.81(-1.01%) |
Nov 11, 2022 | 82.22 | 82.22 | 79.69 | 80.21 | 1,536,601 | -1.91(-2.32%) |
Nov 10, 2022 | 80.65 | 82.19 | 79.38 | 82.12 | 2,132,202 | +3.59(+4.57%) |
Nov 09, 2022 | 79.03 | 79.58 | 78.14 | 78.53 | 2,048,609 | -0.73(-0.92%) |
Nov 08, 2022 | 78.51 | 79.82 | 78.21 | 79.26 | 2,280,487 | +1.26(+1.62%) |
Nov 07, 2022 | 78.24 | 79.12 | 77.05 | 78.00 | 3,327,687 | -0.01(-0.01%) |
Nov 04, 2022 | 78.25 | 79.29 | 77.03 | 78.01 | 1,846,306 | -0.11(-0.14%) |
Nov 03, 2022 | 77.54 | 79.11 | 76.90 | 78.11 | 2,012,141 | -0.03(-0.04%) |
Nov 02, 2022 | 78.81 | 78.13 | 78.14 | 1,748,917 | -0.91(-1.16%) | |
Nov 01, 2022 | 78.77 | 79.31 | 78.03 | 79.06 | 1,168,651 | +0.58(+0.74%) |
Oct 31, 2022 | 79.26 | 79.26 | 78.07 | 78.48 | 1,224,111 | -0.78(-0.98%) |
Oct 28, 2022 | 77.59 | 79.38 | 77.59 | 79.26 | 948,666 | +1.97(+2.55%) |
Oct 27, 2022 | 77.06 | 78.31 | 76.91 | 77.29 | 1,339,949 | +0.74(+0.97%) |
Oct 26, 2022 | 77.03 | 77.40 | 76.26 | 76.54 | 984,737 | -0.01(-0.01%) |
Oct 25, 2022 | 75.11 | 76.70 | 74.94 | 76.55 | 1,957,361 | +1.59(+2.12%) |
Oct 24, 2022 | 75.18 | 75.88 | 74.37 | 74.97 | 2,035,267 | +0.28(+0.37%) |
Oct 21, 2022 | 74.01 | 75.31 | 73.33 | 74.69 | 1,246,072 | +0.92(+1.25%) |
Oct 20, 2022 | 75.36 | 75.36 | 73.42 | 73.76 | 1,522,547 | -1.87(-2.47%) |
Oct 19, 2022 | 75.42 | 76.30 | 74.88 | 75.63 | 943,128 | -0.77(-1.01%) |
Oct 18, 2022 | 76.22 | 76.85 | 75.70 | 76.40 | 1,271,785 | +1.59(+2.12%) |
Oct 17, 2022 | 74.19 | 75.62 | 74.19 | 74.81 | 1,237,425 | +1.41(+1.91%) |
Oct 14, 2022 | 75.05 | 75.71 | 73.15 | 73.41 | 1,287,808 | -0.90(-1.22%) |
Oct 13, 2022 | 71.21 | 74.50 | 70.55 | 74.31 | 2,700,246 | +2.17(+3.00%) |
Oct 12, 2022 | 74.82 | 75.06 | 72.10 | 72.14 | 2,418,187 | -2.83(-3.78%) |
Oct 11, 2022 | 74.40 | 75.70 | 74.14 | 74.97 | 1,713,377 | +0.18(+0.24%) |
Oct 10, 2022 | 74.16 | 75.44 | 74.03 | 74.79 | 1,310,016 | +0.70(+0.95%) |
Oct 07, 2022 | 76.00 | 76.22 | 73.67 | 74.09 | 1,807,299 | -1.81(-2.38%) |
Oct 06, 2022 | 78.10 | 78.10 | 75.65 | 75.90 | 1,774,800 | -2.50(-3.19%) |
Oct 05, 2022 | 79.90 | 79.90 | 77.87 | 78.40 | 1,407,120 | -2.53(-3.13%) |
Oct 04, 2022 | 79.75 | 81.04 | 79.42 | 80.93 | 1,079,747 | +1.27(+1.60%) |