Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 87.40 | 87.61 | 85.49 | 86.23 | 738,968 | -1.06(-1.21%) |
Dec 29, 2022 | 87.24 | 87.69 | 87.02 | 87.28 | 830,457 | +0.61(+0.70%) |
Dec 28, 2022 | 87.75 | 88.17 | 86.57 | 86.67 | 1,003,249 | -0.87(-1.00%) |
Dec 27, 2022 | 87.05 | 87.66 | 86.50 | 87.55 | 1,399,117 | +0.73(+0.84%) |
Dec 23, 2022 | 85.47 | 86.93 | 85.47 | 86.82 | 816,697 | +1.13(+1.32%) |
Dec 22, 2022 | 85.37 | 85.71 | 84.13 | 85.68 | 903,634 | -0.23(-0.27%) |
Dec 21, 2022 | 84.67 | 85.95 | 84.50 | 85.92 | 947,549 | +1.36(+1.61%) |
Dec 20, 2022 | 84.68 | 84.94 | 84.04 | 84.56 | 747,663 | -0.10(-0.11%) |
Dec 19, 2022 | 84.80 | 85.39 | 84.11 | 84.66 | 862,800 | -0.42(-0.49%) |
Dec 16, 2022 | 84.84 | 85.65 | 84.01 | 85.07 | 2,978,372 | -0.45(-0.52%) |
Dec 15, 2022 | 86.58 | 87.05 | 85.19 | 85.52 | 1,444,330 | -1.55(-1.78%) |
Dec 14, 2022 | 88.38 | 89.37 | 86.62 | 87.07 | 1,532,169 | -1.04(-1.18%) |
Dec 13, 2022 | 89.25 | 89.64 | 87.14 | 88.11 | 1,309,030 | +0.16(+0.19%) |
Dec 12, 2022 | 86.69 | 87.95 | 86.02 | 87.94 | 1,036,993 | +2.02(+2.35%) |
Dec 09, 2022 | 85.15 | 86.46 | 85.13 | 85.93 | 1,225,635 | +0.42(+0.49%) |
Dec 08, 2022 | 83.89 | 85.65 | 83.71 | 85.51 | 1,171,473 | +1.52(+1.81%) |
Dec 07, 2022 | 84.57 | 85.02 | 83.65 | 83.99 | 1,063,389 | -0.66(-0.78%) |
Dec 06, 2022 | 83.84 | 84.68 | 83.41 | 84.65 | 1,212,523 | +0.61(+0.73%) |
Dec 05, 2022 | 84.16 | 84.43 | 83.66 | 84.04 | 874,860 | -0.76(-0.90%) |
Dec 02, 2022 | 84.48 | 85.12 | 83.95 | 84.80 | 977,906 | -0.64(-0.74%) |
Dec 01, 2022 | 86.84 | 87.54 | 85.36 | 85.43 | 1,117,236 | -0.60(-0.69%) |
Nov 30, 2022 | 83.86 | 86.33 | 83.68 | 86.03 | 2,326,183 | +2.00(+2.38%) |
Nov 29, 2022 | 84.28 | 84.43 | 83.64 | 84.03 | 1,049,724 | -0.67(-0.80%) |
Nov 28, 2022 | 84.93 | 85.22 | 84.08 | 84.70 | 1,096,938 | -0.84(-0.98%) |
Nov 25, 2022 | 85.23 | 85.68 | 85.12 | 85.54 | 363,400 | +0.65(+0.76%) |
Nov 23, 2022 | 83.79 | 84.97 | 83.79 | 84.89 | 958,548 | +0.88(+1.04%) |
Nov 22, 2022 | 83.81 | 84.67 | 83.40 | 84.02 | 994,429 | +0.45(+0.54%) |
Nov 21, 2022 | 83.22 | 84.18 | 82.85 | 83.56 | 1,639,389 | +0.56(+0.67%) |
Nov 18, 2022 | 81.48 | 83.09 | 81.38 | 83.00 | 1,754,455 | +2.49(+3.10%) |
Nov 17, 2022 | 80.64 | 80.95 | 80.04 | 80.51 | 1,550,026 | -0.86(-1.05%) |
Nov 16, 2022 | 80.55 | 81.86 | 80.48 | 81.37 | 1,239,674 | +1.02(+1.27%) |
Nov 15, 2022 | 80.12 | 80.77 | 79.11 | 80.35 | 855,490 | +0.91(+1.14%) |
Nov 14, 2022 | 80.33 | 80.70 | 79.41 | 79.44 | 1,325,012 | -0.81(-1.01%) |
Nov 11, 2022 | 82.26 | 82.26 | 79.73 | 80.25 | 1,535,867 | -1.91(-2.32%) |
Nov 10, 2022 | 80.68 | 82.23 | 79.42 | 82.16 | 2,131,183 | +3.59(+4.57%) |
Nov 09, 2022 | 79.07 | 79.61 | 78.18 | 78.56 | 2,047,629 | -0.73(-0.92%) |
Nov 08, 2022 | 78.55 | 79.86 | 78.25 | 79.30 | 2,279,396 | +1.26(+1.62%) |
Nov 07, 2022 | 78.28 | 79.16 | 77.09 | 78.03 | 3,326,096 | -0.01(-0.01%) |
Nov 04, 2022 | 78.29 | 79.33 | 77.07 | 78.04 | 1,845,424 | -0.11(-0.14%) |
Nov 03, 2022 | 77.57 | 79.15 | 76.94 | 78.15 | 2,011,179 | -0.03(-0.04%) |
Nov 02, 2022 | 78.84 | 78.17 | 78.18 | 1,748,081 | -0.91(-1.16%) | |
Nov 01, 2022 | 78.81 | 79.34 | 78.06 | 79.09 | 1,168,093 | +0.58(+0.74%) |
Oct 31, 2022 | 79.30 | 79.30 | 78.10 | 78.52 | 1,223,526 | -0.78(-0.98%) |
Oct 28, 2022 | 77.63 | 79.42 | 77.63 | 79.30 | 948,213 | +1.97(+2.55%) |
Oct 27, 2022 | 77.10 | 78.34 | 76.95 | 77.32 | 1,339,309 | +0.74(+0.97%) |
Oct 26, 2022 | 77.06 | 77.44 | 76.29 | 76.58 | 984,266 | -0.01(-0.01%) |
Oct 25, 2022 | 75.15 | 76.73 | 74.97 | 76.59 | 1,956,425 | +1.59(+2.12%) |
Oct 24, 2022 | 75.21 | 75.92 | 74.40 | 75.00 | 2,034,294 | +0.28(+0.37%) |
Oct 21, 2022 | 74.05 | 75.35 | 73.36 | 74.72 | 1,245,477 | +0.92(+1.25%) |
Oct 20, 2022 | 75.40 | 75.40 | 73.46 | 73.80 | 1,521,819 | -1.87(-2.47%) |
Oct 19, 2022 | 75.45 | 76.34 | 74.92 | 75.67 | 942,678 | -0.77(-1.01%) |
Oct 18, 2022 | 76.25 | 76.89 | 75.73 | 76.44 | 1,271,177 | +1.59(+2.12%) |
Oct 17, 2022 | 74.23 | 75.66 | 74.23 | 74.85 | 1,236,833 | +1.41(+1.91%) |
Oct 14, 2022 | 75.09 | 75.75 | 73.18 | 73.44 | 1,287,193 | -0.91(-1.22%) |
Oct 13, 2022 | 71.24 | 74.54 | 70.58 | 74.35 | 2,698,955 | +2.17(+3.00%) |
Oct 12, 2022 | 74.86 | 75.10 | 72.13 | 72.18 | 2,417,031 | -2.83(-3.78%) |
Oct 11, 2022 | 74.43 | 75.73 | 74.17 | 75.01 | 1,712,558 | +0.18(+0.24%) |
Oct 10, 2022 | 74.19 | 75.48 | 74.07 | 74.83 | 1,309,389 | +0.70(+0.95%) |
Oct 07, 2022 | 76.03 | 76.25 | 73.70 | 74.12 | 1,806,435 | -1.81(-2.38%) |
Oct 06, 2022 | 78.14 | 78.14 | 75.68 | 75.94 | 1,773,951 | -2.50(-3.19%) |
Oct 05, 2022 | 79.94 | 79.94 | 77.91 | 78.44 | 1,406,447 | -2.53(-3.13%) |
Oct 04, 2022 | 79.79 | 81.08 | 79.46 | 80.97 | 1,079,231 | +1.27(+1.60%) |