Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.61 | 84.95 | 83.64 | 84.47 | 511,453 | -0.94(-1.11%) |
Dec 29, 2022 | 83.69 | 85.65 | 82.95 | 85.41 | 520,029 | +2.31(+2.78%) |
Dec 28, 2022 | 83.88 | 84.15 | 82.94 | 83.10 | 410,940 | -0.80(-0.96%) |
Dec 27, 2022 | 84.13 | 84.58 | 83.29 | 83.90 | 414,613 | -0.12(-0.15%) |
Dec 23, 2022 | 83.36 | 84.10 | 82.94 | 84.03 | 399,000 | +0.62(+0.74%) |
Dec 22, 2022 | 84.23 | 84.44 | 81.79 | 83.41 | 703,612 | -1.50(-1.77%) |
Dec 21, 2022 | 84.30 | 85.16 | 84.11 | 84.90 | 688,267 | +1.76(+2.11%) |
Dec 20, 2022 | 83.26 | 84.13 | 81.85 | 83.15 | 792,330 | -0.11(-0.14%) |
Dec 19, 2022 | 83.07 | 84.29 | 82.59 | 83.26 | 862,724 | +0.27(+0.32%) |
Dec 16, 2022 | 82.01 | 83.43 | 81.95 | 83.00 | 2,224,118 | +0.27(+0.32%) |
Dec 15, 2022 | 82.77 | 83.41 | 82.17 | 82.73 | 1,010,692 | -1.50(-1.78%) |
Dec 14, 2022 | 86.16 | 87.04 | 84.07 | 84.23 | 774,723 | -2.31(-2.67%) |
Dec 13, 2022 | 88.03 | 89.09 | 85.90 | 86.54 | 1,196,932 | +1.08(+1.26%) |
Dec 12, 2022 | 84.00 | 85.80 | 83.60 | 85.46 | 863,715 | +1.58(+1.89%) |
Dec 09, 2022 | 83.00 | 84.00 | 82.49 | 83.87 | 890,612 | +0.72(+0.86%) |
Dec 08, 2022 | 83.98 | 84.49 | 82.73 | 83.16 | 1,006,298 | +0.14(+0.17%) |
Dec 07, 2022 | 83.33 | 84.24 | 82.87 | 83.01 | 1,548,659 | -0.80(-0.96%) |
Dec 06, 2022 | 84.48 | 84.97 | 83.02 | 83.82 | 1,012,291 | -0.81(-0.96%) |
Dec 05, 2022 | 86.54 | 86.84 | 83.87 | 84.63 | 815,393 | -2.11(-2.43%) |
Dec 02, 2022 | 87.70 | 88.26 | 85.65 | 86.74 | 873,353 | -1.86(-2.10%) |
Dec 01, 2022 | 89.12 | 89.12 | 87.25 | 88.61 | 1,738,608 | +0.49(+0.56%) |
Nov 30, 2022 | 86.66 | 88.33 | 83.80 | 88.12 | 1,811,087 | +1.28(+1.47%) |
Nov 29, 2022 | 86.40 | 86.85 | 85.54 | 86.84 | 656,546 | +0.53(+0.61%) |
Nov 28, 2022 | 88.26 | 88.75 | 86.24 | 86.31 | 813,879 | -2.99(-3.35%) |
Nov 25, 2022 | 89.31 | 89.45 | 88.66 | 89.30 | 244,151 | +0.50(+0.56%) |
Nov 23, 2022 | 88.67 | 89.29 | 88.48 | 88.80 | 575,137 | +0.09(+0.10%) |
Nov 22, 2022 | 88.17 | 89.11 | 88.17 | 88.71 | 617,892 | +0.88(+1.00%) |
Nov 21, 2022 | 87.07 | 87.92 | 86.58 | 87.83 | 695,907 | +0.46(+0.53%) |
Nov 18, 2022 | 87.33 | 87.45 | 85.99 | 87.37 | 876,076 | +1.35(+1.57%) |
Nov 17, 2022 | 84.78 | 86.04 | 83.88 | 86.01 | 1,034,367 | -0.10(-0.12%) |
Nov 16, 2022 | 86.63 | 86.83 | 85.64 | 86.12 | 624,350 | -0.94(-1.08%) |
Nov 15, 2022 | 87.01 | 87.89 | 85.28 | 87.06 | 930,396 | +1.31(+1.52%) |
Nov 14, 2022 | 88.41 | 88.69 | 85.74 | 85.75 | 926,206 | -3.24(-3.64%) |
Nov 11, 2022 | 85.90 | 89.95 | 85.54 | 88.99 | 1,550,002 | +3.44(+4.02%) |
Nov 10, 2022 | 82.01 | 85.78 | 82.01 | 85.55 | 994,197 | +6.06(+7.62%) |
Nov 09, 2022 | 80.72 | 81.51 | 79.30 | 79.49 | 461,972 | -1.81(-2.22%) |
Nov 08, 2022 | 80.55 | 81.75 | 80.06 | 81.30 | 657,135 | +0.63(+0.79%) |
Nov 07, 2022 | 80.54 | 80.75 | 79.37 | 80.67 | 700,250 | +0.73(+0.91%) |
Nov 04, 2022 | 78.22 | 79.99 | 78.22 | 79.94 | 688,970 | +2.33(+3.00%) |
Nov 03, 2022 | 78.41 | 78.60 | 77.35 | 77.61 | 975,584 | -2.24(-2.81%) |
Nov 02, 2022 | 80.21 | 79.85 | 1,232,448 | -0.32(-0.40%) | ||
Nov 01, 2022 | 80.38 | 80.57 | 79.64 | 80.18 | 1,072,603 | +0.35(+0.44%) |
Oct 31, 2022 | 79.40 | 80.36 | 78.81 | 79.83 | 1,167,117 | -0.31(-0.39%) |
Oct 28, 2022 | 78.29 | 80.25 | 78.20 | 80.14 | 804,766 | +1.83(+2.33%) |
Oct 27, 2022 | 78.47 | 79.58 | 78.22 | 78.31 | 1,058,857 | +0.56(+0.72%) |
Oct 26, 2022 | 77.94 | 78.58 | 76.89 | 77.75 | 1,314,586 | +0.13(+0.17%) |
Oct 25, 2022 | 75.24 | 77.92 | 75.13 | 77.62 | 998,689 | +1.93(+2.55%) |
Oct 24, 2022 | 75.71 | 76.61 | 75.33 | 75.69 | 1,031,089 | +0.29(+0.39%) |
Oct 21, 2022 | 72.67 | 75.55 | 72.07 | 75.40 | 1,682,580 | +2.33(+3.19%) |
Oct 20, 2022 | 74.26 | 75.84 | 72.97 | 73.07 | 2,185,757 | -2.25(-2.99%) |
Oct 19, 2022 | 73.95 | 80.54 | 73.34 | 75.32 | 4,401,033 | -7.59(-9.15%) |
Oct 18, 2022 | 83.98 | 84.55 | 80.90 | 82.91 | 2,095,016 | +0.65(+0.79%) |
Oct 17, 2022 | 81.61 | 83.21 | 81.57 | 82.26 | 1,338,778 | +2.71(+3.40%) |
Oct 14, 2022 | 83.04 | 83.99 | 79.40 | 79.55 | 1,668,064 | -3.00(-3.63%) |
Oct 13, 2022 | 77.64 | 83.12 | 77.50 | 82.55 | 1,055,067 | +3.30(+4.17%) |
Oct 12, 2022 | 79.31 | 80.57 | 78.71 | 79.25 | 872,292 | -0.32(-0.40%) |
Oct 11, 2022 | 80.38 | 81.01 | 79.26 | 79.57 | 756,816 | -1.18(-1.46%) |
Oct 10, 2022 | 82.20 | 82.39 | 80.56 | 80.75 | 627,963 | -0.59(-0.72%) |
Oct 07, 2022 | 83.22 | 83.22 | 80.48 | 81.34 | 969,446 | -2.56(-3.06%) |
Oct 06, 2022 | 85.24 | 85.56 | 83.88 | 83.90 | 740,822 | -1.66(-1.94%) |
Oct 05, 2022 | 84.97 | 86.00 | 84.80 | 85.56 | 753,043 | -0.55(-0.64%) |
Oct 04, 2022 | 83.89 | 86.14 | 83.89 | 86.11 | 1,127,738 | +2.62(+3.14%) |