Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 81.40 | 81.50 | 79.32 | 80.22 | 870,849 | -1.21(-1.49%) |
Dec 29, 2022 | 80.56 | 81.57 | 80.39 | 81.43 | 708,400 | +1.25(+1.56%) |
Dec 28, 2022 | 81.89 | 82.22 | 80.16 | 80.18 | 727,329 | -1.53(-1.87%) |
Dec 27, 2022 | 81.35 | 81.96 | 81.00 | 81.71 | 690,637 | +0.59(+0.72%) |
Dec 23, 2022 | 80.99 | 81.36 | 80.65 | 81.12 | 625,867 | +0.04(+0.05%) |
Dec 22, 2022 | 80.98 | 81.23 | 80.11 | 81.09 | 951,324 | -0.07(-0.08%) |
Dec 21, 2022 | 80.16 | 81.60 | 80.16 | 81.15 | 694,981 | +1.21(+1.52%) |
Dec 20, 2022 | 79.57 | 80.21 | 78.91 | 79.94 | 817,650 | +0.14(+0.18%) |
Dec 19, 2022 | 80.36 | 81.11 | 79.09 | 79.79 | 1,105,505 | -0.55(-0.68%) |
Dec 16, 2022 | 80.69 | 81.09 | 79.40 | 80.34 | 2,576,197 | -1.01(-1.24%) |
Dec 15, 2022 | 82.40 | 82.78 | 80.97 | 81.36 | 1,152,232 | -1.74(-2.10%) |
Dec 14, 2022 | 83.61 | 84.60 | 82.84 | 83.10 | 1,221,208 | -0.32(-0.38%) |
Dec 13, 2022 | 84.17 | 84.79 | 82.82 | 83.42 | 1,233,940 | +0.60(+0.72%) |
Dec 12, 2022 | 82.54 | 82.94 | 82.11 | 82.82 | 811,327 | +0.67(+0.82%) |
Dec 09, 2022 | 82.24 | 82.71 | 81.99 | 82.15 | 839,857 | -0.36(-0.43%) |
Dec 08, 2022 | 82.04 | 82.95 | 81.98 | 82.50 | 851,558 | +0.29(+0.35%) |
Dec 07, 2022 | 81.62 | 82.26 | 81.54 | 82.21 | 973,207 | +0.93(+1.15%) |
Dec 06, 2022 | 80.79 | 81.69 | 80.79 | 81.28 | 883,088 | +0.32(+0.39%) |
Dec 05, 2022 | 82.26 | 82.34 | 80.61 | 80.96 | 932,995 | -2.24(-2.70%) |
Dec 02, 2022 | 82.41 | 83.35 | 82.08 | 83.20 | 1,040,881 | +0.63(+0.76%) |
Dec 01, 2022 | 82.84 | 83.35 | 81.86 | 82.58 | 1,216,145 | +0.53(+0.65%) |
Nov 30, 2022 | 80.58 | 82.08 | 79.94 | 82.05 | 5,240,641 | +1.38(+1.71%) |
Nov 29, 2022 | 80.39 | 80.67 | 79.01 | 80.67 | 1,547,220 | +0.00(+0.00%) |
Nov 28, 2022 | 81.54 | 82.17 | 80.58 | 80.67 | 1,581,501 | -1.12(-1.37%) |
Nov 25, 2022 | 83.11 | 83.11 | 81.31 | 81.79 | 1,041,333 | -1.16(-1.39%) |
Nov 23, 2022 | 83.07 | 83.34 | 82.51 | 82.94 | 898,275 | -0.01(-0.01%) |
Nov 22, 2022 | 82.40 | 83.13 | 81.79 | 82.95 | 1,280,498 | +0.93(+1.14%) |
Nov 21, 2022 | 80.78 | 82.16 | 79.96 | 82.02 | 1,400,838 | +1.34(+1.66%) |
Nov 18, 2022 | 80.87 | 80.87 | 79.76 | 80.68 | 1,035,171 | +0.62(+0.77%) |
Nov 17, 2022 | 79.95 | 80.37 | 78.83 | 80.06 | 1,170,585 | -0.51(-0.63%) |
Nov 16, 2022 | 80.85 | 81.45 | 79.46 | 80.58 | 1,050,077 | +0.00(+0.00%) |
Nov 15, 2022 | 80.63 | 81.75 | 79.84 | 80.58 | 1,323,124 | +0.87(+1.09%) |
Nov 14, 2022 | 80.82 | 81.30 | 79.71 | 79.71 | 1,123,542 | -0.98(-1.22%) |
Nov 11, 2022 | 78.88 | 81.01 | 77.12 | 80.69 | 1,888,077 | +1.84(+2.33%) |
Nov 10, 2022 | 78.36 | 79.17 | 76.69 | 78.85 | 1,520,151 | +2.55(+3.35%) |
Nov 09, 2022 | 77.83 | 78.28 | 76.20 | 76.30 | 1,044,524 | -1.44(-1.85%) |
Nov 08, 2022 | 77.29 | 78.68 | 76.63 | 77.73 | 1,123,294 | +0.73(+0.95%) |
Nov 07, 2022 | 76.43 | 77.19 | 75.65 | 77.00 | 1,059,652 | +0.89(+1.16%) |
Nov 04, 2022 | 74.51 | 76.69 | 74.26 | 76.12 | 1,521,988 | +2.18(+2.94%) |
Nov 03, 2022 | 73.61 | 74.60 | 72.89 | 73.94 | 918,728 | -0.45(-0.61%) |
Nov 02, 2022 | 75.62 | 74.29 | 74.39 | 1,103,184 | -1.31(-1.73%) | |
Nov 01, 2022 | 75.98 | 76.70 | 75.39 | 75.70 | 930,599 | -0.05(-0.06%) |
Oct 31, 2022 | 76.31 | 76.54 | 75.59 | 75.75 | 1,918,919 | -0.54(-0.71%) |
Oct 28, 2022 | 74.90 | 76.57 | 74.18 | 76.29 | 1,407,229 | +1.52(+2.04%) |
Oct 27, 2022 | 73.92 | 75.59 | 73.79 | 74.77 | 1,173,058 | +1.18(+1.60%) |
Oct 26, 2022 | 73.57 | 74.32 | 72.80 | 73.59 | 1,132,486 | +0.26(+0.35%) |
Oct 25, 2022 | 71.79 | 73.56 | 71.54 | 73.33 | 1,182,316 | +1.57(+2.19%) |
Oct 24, 2022 | 71.71 | 72.46 | 70.88 | 71.76 | 974,707 | +0.64(+0.89%) |
Oct 21, 2022 | 69.91 | 71.20 | 69.42 | 71.13 | 1,157,129 | +1.01(+1.44%) |
Oct 20, 2022 | 71.78 | 72.38 | 70.08 | 70.11 | 1,200,850 | -1.83(-2.54%) |
Oct 19, 2022 | 72.05 | 72.96 | 71.49 | 71.94 | 1,155,230 | +0.08(+0.11%) |
Oct 18, 2022 | 71.90 | 72.89 | 71.38 | 71.87 | 1,106,279 | +0.94(+1.33%) |
Oct 17, 2022 | 71.35 | 71.78 | 70.43 | 70.92 | 1,144,681 | +0.09(+0.12%) |
Oct 14, 2022 | 72.46 | 73.03 | 70.65 | 70.84 | 1,087,331 | -1.28(-1.78%) |
Oct 13, 2022 | 70.67 | 72.63 | 70.34 | 72.12 | 1,549,906 | +0.38(+0.52%) |
Oct 12, 2022 | 73.36 | 73.55 | 71.72 | 71.74 | 1,407,887 | -1.31(-1.79%) |
Oct 11, 2022 | 72.95 | 74.11 | 72.60 | 73.05 | 1,989,649 | -0.02(-0.03%) |
Oct 10, 2022 | 71.26 | 73.34 | 71.10 | 73.07 | 2,037,481 | +2.33(+3.30%) |
Oct 07, 2022 | 69.53 | 71.37 | 69.31 | 70.74 | 2,062,425 | +1.33(+1.92%) |
Oct 06, 2022 | 71.04 | 74.72 | 69.19 | 69.41 | 2,749,698 | -0.84(-1.20%) |
Oct 05, 2022 | 70.75 | 70.89 | 68.77 | 70.25 | 1,940,029 | -1.07(-1.50%) |
Oct 04, 2022 | 69.66 | 71.43 | 69.55 | 71.33 | 1,507,280 | +1.94(+2.79%) |