Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 78.82 | 78.90 | 78.06 | 78.57 | 127,086 | -0.62(-0.78%) |
Dec 29, 2022 | 77.98 | 80.19 | 77.94 | 79.19 | 111,838 | +1.56(+2.01%) |
Dec 28, 2022 | 78.94 | 79.07 | 77.63 | 77.63 | 81,586 | -1.16(-1.48%) |
Dec 27, 2022 | 78.82 | 79.13 | 78.11 | 78.80 | 78,916 | -0.01(-0.01%) |
Dec 23, 2022 | 78.04 | 79.22 | 77.58 | 78.81 | 80,972 | +1.00(+1.28%) |
Dec 22, 2022 | 78.51 | 78.81 | 76.54 | 77.81 | 109,915 | -1.58(-1.99%) |
Dec 21, 2022 | 77.94 | 79.72 | 77.94 | 79.39 | 100,844 | +1.71(+2.21%) |
Dec 20, 2022 | 77.35 | 78.80 | 76.59 | 77.67 | 117,908 | +0.28(+0.36%) |
Dec 19, 2022 | 78.44 | 78.82 | 76.86 | 77.40 | 145,275 | -0.86(-1.10%) |
Dec 16, 2022 | 77.19 | 79.22 | 76.82 | 78.25 | 850,457 | +0.76(+0.98%) |
Dec 15, 2022 | 79.51 | 79.98 | 77.22 | 77.50 | 187,350 | -2.95(-3.66%) |
Dec 14, 2022 | 81.09 | 82.44 | 80.39 | 80.44 | 156,914 | -0.74(-0.91%) |
Dec 13, 2022 | 82.44 | 82.81 | 80.78 | 81.18 | 160,095 | +0.72(+0.89%) |
Dec 12, 2022 | 79.24 | 80.59 | 78.61 | 80.46 | 128,327 | +1.30(+1.64%) |
Dec 09, 2022 | 78.64 | 79.17 | 78.26 | 79.16 | 193,962 | +0.01(+0.01%) |
Dec 08, 2022 | 78.94 | 79.95 | 78.42 | 79.15 | 108,836 | +0.26(+0.32%) |
Dec 07, 2022 | 78.91 | 79.80 | 77.88 | 78.89 | 114,999 | +0.11(+0.14%) |
Dec 06, 2022 | 80.63 | 80.63 | 78.00 | 78.79 | 121,259 | -1.57(-1.95%) |
Dec 05, 2022 | 81.57 | 81.57 | 79.61 | 80.35 | 115,709 | -1.95(-2.37%) |
Dec 02, 2022 | 81.09 | 82.89 | 79.45 | 82.30 | 110,566 | +0.46(+0.57%) |
Dec 01, 2022 | 82.54 | 84.30 | 81.38 | 81.84 | 75,601 | -0.23(-0.28%) |
Nov 30, 2022 | 80.58 | 82.40 | 79.15 | 82.07 | 197,290 | +1.99(+2.49%) |
Nov 29, 2022 | 80.72 | 81.60 | 80.01 | 80.08 | 96,732 | -0.93(-1.14%) |
Nov 28, 2022 | 82.72 | 84.44 | 80.32 | 81.00 | 151,842 | -2.01(-2.42%) |
Nov 25, 2022 | 82.67 | 83.78 | 82.67 | 83.01 | 55,408 | +0.10(+0.12%) |
Nov 23, 2022 | 83.68 | 84.05 | 82.56 | 82.91 | 79,109 | -0.49(-0.59%) |
Nov 22, 2022 | 83.87 | 84.24 | 82.44 | 83.41 | 107,454 | -0.38(-0.46%) |
Nov 21, 2022 | 82.92 | 84.02 | 82.92 | 83.79 | 91,518 | +0.42(+0.51%) |
Nov 18, 2022 | 82.72 | 83.63 | 82.32 | 83.37 | 161,333 | +1.75(+2.15%) |
Nov 17, 2022 | 81.02 | 81.69 | 80.47 | 81.61 | 110,328 | -0.50(-0.61%) |
Nov 16, 2022 | 82.47 | 82.75 | 81.79 | 82.12 | 128,064 | -0.54(-0.66%) |
Nov 15, 2022 | 82.70 | 83.45 | 81.93 | 82.66 | 130,079 | +0.82(+1.00%) |
Nov 14, 2022 | 81.86 | 83.25 | 81.01 | 81.84 | 145,077 | -0.34(-0.42%) |
Nov 11, 2022 | 84.67 | 84.73 | 81.97 | 82.19 | 157,436 | -1.93(-2.30%) |
Nov 10, 2022 | 82.10 | 84.21 | 82.10 | 84.12 | 172,131 | +4.19(+5.24%) |
Nov 09, 2022 | 80.02 | 80.65 | 79.61 | 79.93 | 148,510 | -0.99(-1.22%) |
Nov 08, 2022 | 80.71 | 81.90 | 80.08 | 80.91 | 170,441 | +0.44(+0.55%) |
Nov 07, 2022 | 80.08 | 80.81 | 79.53 | 80.47 | 128,398 | +0.50(+0.63%) |
Nov 04, 2022 | 80.00 | 80.28 | 79.07 | 79.97 | 130,499 | +1.23(+1.56%) |
Nov 03, 2022 | 76.87 | 79.63 | 76.43 | 78.74 | 182,723 | +0.95(+1.22%) |
Nov 02, 2022 | 79.71 | 80.89 | 77.79 | 77.79 | 234,850 | -2.32(-2.90%) |
Nov 01, 2022 | 81.50 | 81.83 | 79.94 | 80.11 | 216,024 | -0.42(-0.52%) |
Oct 31, 2022 | 79.95 | 81.37 | 79.09 | 80.53 | 656,144 | +0.78(+0.97%) |
Oct 28, 2022 | 79.86 | 80.28 | 79.28 | 79.76 | 257,618 | +0.23(+0.28%) |
Oct 27, 2022 | 81.58 | 82.12 | 78.77 | 79.53 | 289,948 | -1.19(-1.47%) |
Oct 26, 2022 | 80.46 | 82.65 | 79.95 | 80.72 | 305,033 | +1.21(+1.52%) |
Oct 25, 2022 | 83.45 | 85.59 | 78.35 | 79.51 | 458,242 | -5.94(-6.95%) |
Oct 24, 2022 | 84.60 | 86.22 | 83.95 | 85.45 | 321,614 | +1.63(+1.95%) |
Oct 21, 2022 | 81.74 | 84.12 | 80.87 | 83.82 | 253,500 | +2.73(+3.37%) |
Oct 20, 2022 | 85.73 | 85.75 | 80.86 | 81.08 | 245,576 | -4.91(-5.71%) |
Oct 19, 2022 | 86.32 | 86.73 | 84.62 | 86.00 | 156,270 | -1.02(-1.17%) |
Oct 18, 2022 | 87.49 | 88.04 | 85.76 | 87.02 | 130,065 | +1.47(+1.72%) |
Oct 17, 2022 | 82.95 | 85.85 | 82.95 | 85.55 | 198,247 | +3.45(+4.20%) |
Oct 14, 2022 | 84.88 | 84.88 | 81.72 | 82.10 | 100,174 | -2.04(-2.43%) |
Oct 13, 2022 | 81.10 | 84.54 | 80.17 | 84.14 | 141,893 | +1.62(+1.97%) |
Oct 12, 2022 | 84.24 | 84.24 | 82.42 | 82.52 | 92,372 | -1.55(-1.85%) |
Oct 11, 2022 | 83.39 | 85.07 | 83.22 | 84.07 | 170,100 | +0.68(+0.81%) |
Oct 10, 2022 | 82.95 | 83.78 | 82.24 | 83.39 | 134,990 | +1.00(+1.22%) |
Oct 07, 2022 | 83.37 | 83.54 | 81.72 | 82.39 | 150,395 | -1.87(-2.22%) |
Oct 06, 2022 | 83.42 | 84.95 | 83.42 | 84.26 | 147,244 | +0.23(+0.27%) |
Oct 05, 2022 | 83.59 | 84.96 | 83.50 | 84.03 | 146,025 | -0.77(-0.90%) |
Oct 04, 2022 | 83.79 | 85.12 | 83.79 | 84.80 | 196,368 | +2.15(+2.60%) |