Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 81.58 | 82.35 | 81.15 | 81.36 | 118,473 | -0.55(-0.67%) |
Dec 29, 2022 | 80.79 | 82.30 | 80.47 | 81.91 | 144,245 | +1.74(+2.18%) |
Dec 28, 2022 | 80.51 | 80.90 | 80.10 | 80.16 | 131,474 | -0.04(-0.05%) |
Dec 27, 2022 | 80.34 | 80.68 | 79.17 | 80.20 | 144,936 | +0.16(+0.19%) |
Dec 23, 2022 | 79.28 | 80.49 | 78.35 | 80.05 | 165,944 | +0.85(+1.07%) |
Dec 22, 2022 | 79.09 | 79.29 | 77.65 | 79.20 | 113,082 | -0.37(-0.47%) |
Dec 21, 2022 | 78.38 | 80.11 | 78.17 | 79.57 | 166,077 | +1.87(+2.41%) |
Dec 20, 2022 | 76.36 | 78.23 | 76.19 | 77.70 | 187,810 | +1.28(+1.67%) |
Dec 19, 2022 | 75.92 | 76.69 | 75.48 | 76.42 | 187,357 | +0.71(+0.94%) |
Dec 16, 2022 | 75.78 | 76.57 | 74.98 | 75.71 | 1,001,073 | -0.12(-0.15%) |
Dec 15, 2022 | 76.73 | 77.55 | 75.40 | 75.83 | 179,809 | -1.77(-2.28%) |
Dec 14, 2022 | 78.76 | 79.64 | 77.44 | 77.60 | 191,642 | -1.52(-1.92%) |
Dec 13, 2022 | 81.11 | 81.89 | 78.40 | 79.12 | 196,145 | -0.40(-0.50%) |
Dec 12, 2022 | 78.85 | 79.98 | 77.72 | 79.52 | 161,027 | +0.59(+0.75%) |
Dec 09, 2022 | 78.87 | 79.59 | 78.20 | 78.93 | 168,865 | -0.13(-0.16%) |
Dec 08, 2022 | 79.16 | 80.05 | 78.01 | 79.05 | 222,940 | +0.33(+0.42%) |
Dec 07, 2022 | 78.13 | 79.05 | 77.41 | 78.72 | 174,521 | +0.51(+0.66%) |
Dec 06, 2022 | 78.91 | 79.83 | 77.72 | 78.21 | 194,745 | -0.97(-1.22%) |
Dec 05, 2022 | 81.79 | 81.79 | 78.42 | 79.18 | 187,663 | -3.42(-4.14%) |
Dec 02, 2022 | 81.50 | 82.62 | 79.73 | 82.60 | 165,037 | +0.43(+0.52%) |
Dec 01, 2022 | 83.18 | 83.18 | 81.90 | 82.18 | 149,065 | -0.75(-0.90%) |
Nov 30, 2022 | 80.97 | 83.01 | 79.28 | 82.92 | 428,088 | +1.72(+2.11%) |
Nov 29, 2022 | 80.99 | 81.72 | 80.47 | 81.21 | 126,377 | +0.28(+0.35%) |
Nov 28, 2022 | 82.17 | 82.31 | 80.54 | 80.92 | 142,105 | -1.94(-2.34%) |
Nov 25, 2022 | 81.75 | 83.06 | 81.67 | 82.86 | 70,480 | +1.53(+1.88%) |
Nov 23, 2022 | 81.56 | 81.93 | 80.92 | 81.33 | 103,019 | -0.37(-0.45%) |
Nov 22, 2022 | 81.35 | 85.10 | 81.09 | 81.70 | 112,688 | +0.63(+0.78%) |
Nov 21, 2022 | 82.44 | 82.54 | 80.47 | 81.07 | 145,354 | -1.21(-1.47%) |
Nov 18, 2022 | 81.63 | 84.08 | 80.50 | 82.28 | 175,666 | +2.06(+2.56%) |
Nov 17, 2022 | 80.13 | 80.44 | 78.88 | 80.23 | 188,302 | -0.34(-0.42%) |
Nov 16, 2022 | 81.67 | 81.88 | 79.89 | 80.57 | 140,041 | -1.07(-1.31%) |
Nov 15, 2022 | 82.31 | 83.16 | 80.75 | 81.63 | 148,270 | +0.44(+0.54%) |
Nov 14, 2022 | 82.26 | 82.72 | 81.11 | 81.20 | 193,886 | -1.47(-1.78%) |
Nov 11, 2022 | 82.99 | 84.20 | 82.42 | 82.67 | 119,659 | -0.52(-0.63%) |
Nov 10, 2022 | 81.75 | 83.37 | 81.41 | 83.19 | 173,327 | +3.54(+4.44%) |
Nov 09, 2022 | 79.50 | 80.16 | 79.10 | 79.65 | 125,623 | -0.30(-0.38%) |
Nov 08, 2022 | 80.49 | 81.18 | 79.33 | 79.96 | 152,639 | -0.55(-0.69%) |
Nov 07, 2022 | 80.08 | 81.16 | 79.53 | 80.51 | 114,012 | +0.44(+0.54%) |
Nov 04, 2022 | 79.51 | 80.13 | 78.61 | 80.07 | 123,900 | +1.46(+1.86%) |
Nov 03, 2022 | 78.15 | 79.64 | 77.14 | 78.61 | 156,951 | +0.01(+0.01%) |
Nov 02, 2022 | 79.98 | 81.08 | 78.54 | 78.60 | 242,581 | -1.63(-2.03%) |
Nov 01, 2022 | 81.03 | 81.56 | 79.62 | 80.23 | 210,410 | -0.47(-0.58%) |
Oct 31, 2022 | 77.59 | 80.85 | 77.59 | 80.69 | 515,059 | +2.65(+3.39%) |
Oct 28, 2022 | 75.77 | 78.26 | 75.45 | 78.05 | 285,887 | +2.74(+3.64%) |
Oct 27, 2022 | 78.03 | 78.18 | 75.13 | 75.30 | 341,241 | -2.42(-3.12%) |
Oct 26, 2022 | 81.69 | 84.16 | 75.69 | 77.73 | 901,546 | -8.93(-10.31%) |
Oct 25, 2022 | 85.97 | 87.16 | 85.84 | 86.66 | 263,803 | +0.67(+0.78%) |
Oct 24, 2022 | 85.57 | 86.60 | 85.22 | 85.99 | 245,084 | +1.16(+1.37%) |
Oct 21, 2022 | 84.70 | 85.62 | 83.09 | 84.82 | 231,930 | +0.68(+0.81%) |
Oct 20, 2022 | 87.89 | 87.89 | 83.79 | 84.14 | 218,266 | -3.44(-3.93%) |
Oct 19, 2022 | 87.56 | 88.58 | 86.32 | 87.59 | 195,863 | -0.90(-1.02%) |
Oct 18, 2022 | 89.46 | 89.88 | 87.56 | 88.49 | 207,537 | +0.42(+0.47%) |
Oct 17, 2022 | 86.90 | 88.45 | 86.30 | 88.07 | 243,509 | +2.35(+2.74%) |
Oct 14, 2022 | 88.12 | 88.71 | 85.43 | 85.72 | 176,787 | -1.83(-2.09%) |
Oct 13, 2022 | 83.05 | 88.09 | 82.48 | 87.56 | 155,329 | +3.58(+4.26%) |
Oct 12, 2022 | 84.39 | 85.41 | 83.50 | 83.98 | 165,632 | -0.45(-0.53%) |
Oct 11, 2022 | 84.09 | 85.31 | 83.61 | 84.43 | 216,962 | -0.06(-0.07%) |
Oct 10, 2022 | 84.67 | 85.42 | 83.98 | 84.48 | 137,725 | +0.48(+0.57%) |
Oct 07, 2022 | 85.75 | 86.37 | 83.81 | 84.01 | 147,172 | -2.79(-3.22%) |
Oct 06, 2022 | 86.42 | 87.07 | 85.89 | 86.80 | 95,720 | -0.30(-0.35%) |
Oct 05, 2022 | 86.49 | 87.30 | 86.05 | 87.10 | 122,232 | -0.73(-0.83%) |
Oct 04, 2022 | 84.71 | 87.83 | 84.71 | 87.83 | 137,773 | +3.70(+4.40%) |