Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 81.72 | 82.12 | 81.13 | 82.01 | 1,946,640 | +0.29(+0.35%) |
Dec 29, 2022 | 81.99 | 82.35 | 81.35 | 81.72 | 1,683,151 | +0.14(+0.17%) |
Dec 28, 2022 | 81.85 | 82.81 | 81.42 | 81.58 | 2,222,818 | +0.00(+0.00%) |
Dec 27, 2022 | 81.95 | 82.25 | 81.50 | 81.58 | 1,856,710 | -0.05(-0.06%) |
Dec 23, 2022 | 81.86 | 82.65 | 81.31 | 81.63 | 2,451,509 | -0.61(-0.74%) |
Dec 22, 2022 | 81.80 | 82.96 | 81.45 | 82.24 | 3,480,167 | +0.59(+0.72%) |
Dec 21, 2022 | 80.59 | 81.69 | 79.39 | 81.65 | 3,269,485 | +1.27(+1.58%) |
Dec 20, 2022 | 81.70 | 82.13 | 80.13 | 80.38 | 2,694,950 | -1.04(-1.28%) |
Dec 19, 2022 | 81.10 | 82.29 | 80.35 | 81.42 | 2,915,086 | +0.02(+0.02%) |
Dec 16, 2022 | 80.45 | 82.50 | 79.76 | 81.40 | 7,018,795 | +1.09(+1.36%) |
Dec 15, 2022 | 82.35 | 82.90 | 79.97 | 80.31 | 3,790,704 | -2.69(-3.24%) |
Dec 14, 2022 | 83.48 | 84.39 | 81.96 | 83.00 | 4,273,426 | -0.22(-0.26%) |
Dec 13, 2022 | 85.98 | 86.06 | 82.60 | 83.22 | 4,462,306 | -3.67(-4.22%) |
Dec 12, 2022 | 86.54 | 87.19 | 85.90 | 86.89 | 3,151,586 | +0.64(+0.74%) |
Dec 09, 2022 | 86.24 | 87.28 | 86.15 | 86.25 | 1,986,164 | -0.24(-0.28%) |
Dec 08, 2022 | 87.75 | 87.79 | 86.47 | 86.49 | 1,899,158 | -0.86(-0.98%) |
Dec 07, 2022 | 86.07 | 87.42 | 86.06 | 87.35 | 2,779,358 | +1.42(+1.65%) |
Dec 06, 2022 | 86.14 | 87.04 | 85.31 | 85.93 | 2,265,861 | -0.42(-0.49%) |
Dec 05, 2022 | 85.29 | 86.57 | 85.10 | 86.35 | 2,087,321 | +0.56(+0.65%) |
Dec 02, 2022 | 85.37 | 85.92 | 85.01 | 85.79 | 4,822,582 | -0.02(-0.02%) |
Dec 01, 2022 | 87.41 | 87.84 | 85.19 | 85.81 | 3,663,351 | -1.24(-1.42%) |
Nov 30, 2022 | 84.12 | 87.18 | 84.10 | 87.05 | 6,185,047 | +2.63(+3.12%) |
Nov 29, 2022 | 84.14 | 85.07 | 83.81 | 84.42 | 3,102,771 | -0.51(-0.60%) |
Nov 28, 2022 | 84.86 | 85.62 | 84.56 | 84.93 | 3,533,592 | +0.07(+0.08%) |
Nov 25, 2022 | 83.80 | 85.19 | 83.80 | 84.86 | 1,511,429 | +1.23(+1.47%) |
Nov 23, 2022 | 83.09 | 84.06 | 82.65 | 83.63 | 3,487,327 | +0.67(+0.81%) |
Nov 22, 2022 | 82.73 | 83.53 | 82.37 | 82.96 | 3,329,463 | +0.84(+1.02%) |
Nov 21, 2022 | 82.58 | 82.85 | 81.68 | 82.12 | 2,481,326 | -0.56(-0.68%) |
Nov 18, 2022 | 82.56 | 83.27 | 81.89 | 82.68 | 2,553,996 | +1.75(+2.16%) |
Nov 17, 2022 | 79.63 | 82.25 | 79.63 | 80.93 | 2,911,210 | +1.42(+1.79%) |
Nov 16, 2022 | 80.29 | 80.67 | 79.01 | 79.51 | 4,449,238 | -0.16(-0.20%) |
Nov 15, 2022 | 82.85 | 83.37 | 79.30 | 79.67 | 5,498,404 | -2.37(-2.89%) |
Nov 14, 2022 | 82.00 | 83.36 | 81.96 | 82.04 | 3,234,452 | -0.03(-0.04%) |
Nov 11, 2022 | 84.43 | 84.43 | 79.48 | 82.07 | 5,823,314 | -2.36(-2.80%) |
Nov 10, 2022 | 85.96 | 85.96 | 81.69 | 84.43 | 3,922,827 | +0.55(+0.66%) |
Nov 09, 2022 | 84.45 | 84.85 | 83.66 | 83.88 | 3,167,826 | -0.12(-0.14%) |
Nov 08, 2022 | 82.83 | 84.95 | 82.27 | 84.00 | 3,830,519 | +1.05(+1.27%) |
Nov 07, 2022 | 82.38 | 83.69 | 80.91 | 82.95 | 3,635,695 | +1.22(+1.49%) |
Nov 04, 2022 | 85.65 | 85.65 | 80.83 | 81.73 | 4,283,361 | -3.35(-3.94%) |
Nov 03, 2022 | 84.53 | 85.75 | 83.87 | 85.08 | 2,321,161 | +0.02(+0.02%) |
Nov 02, 2022 | 85.79 | 85.06 | 2,944,383 | -0.87(-1.01%) | ||
Nov 01, 2022 | 85.21 | 86.60 | 84.80 | 85.93 | 2,422,551 | +0.80(+0.94%) |
Oct 31, 2022 | 85.31 | 85.85 | 84.86 | 85.13 | 2,599,446 | -0.67(-0.78%) |
Oct 28, 2022 | 84.59 | 86.06 | 84.08 | 85.80 | 2,609,465 | +1.73(+2.06%) |
Oct 27, 2022 | 84.61 | 84.98 | 83.18 | 84.07 | 2,992,416 | -0.73(-0.86%) |
Oct 26, 2022 | 83.67 | 86.61 | 83.67 | 84.80 | 3,676,345 | +1.17(+1.40%) |
Oct 25, 2022 | 77.80 | 83.88 | 77.80 | 83.63 | 8,297,444 | +7.82(+10.32%) |
Oct 24, 2022 | 74.72 | 76.30 | 74.72 | 75.81 | 4,038,235 | +1.96(+2.65%) |
Oct 21, 2022 | 74.26 | 75.37 | 73.54 | 73.85 | 4,537,996 | -0.30(-0.40%) |
Oct 20, 2022 | 76.37 | 76.57 | 73.95 | 74.15 | 2,674,101 | -1.57(-2.07%) |
Oct 19, 2022 | 75.32 | 76.46 | 74.77 | 75.72 | 2,581,927 | +0.40(+0.53%) |
Oct 18, 2022 | 76.84 | 77.26 | 75.06 | 75.32 | 2,529,768 | +0.14(+0.19%) |
Oct 17, 2022 | 75.01 | 75.27 | 74.35 | 75.18 | 2,546,586 | +0.88(+1.18%) |
Oct 14, 2022 | 75.69 | 75.72 | 73.44 | 74.30 | 3,406,938 | -0.96(-1.28%) |
Oct 13, 2022 | 73.50 | 75.83 | 73.21 | 75.26 | 4,032,213 | +0.94(+1.26%) |
Oct 12, 2022 | 75.29 | 76.01 | 74.27 | 74.32 | 2,724,392 | -1.00(-1.33%) |
Oct 11, 2022 | 74.09 | 76.29 | 73.85 | 75.32 | 3,587,073 | +1.56(+2.11%) |
Oct 10, 2022 | 75.11 | 75.23 | 73.19 | 73.76 | 5,576,789 | -1.06(-1.42%) |
Oct 07, 2022 | 76.95 | 77.00 | 74.07 | 74.82 | 7,626,979 | -5.42(-6.75%) |
Oct 06, 2022 | 80.80 | 81.25 | 79.88 | 80.24 | 4,022,893 | -0.57(-0.71%) |
Oct 05, 2022 | 80.39 | 81.34 | 79.69 | 80.81 | 2,932,345 | -0.06(-0.07%) |
Oct 04, 2022 | 80.39 | 81.49 | 79.88 | 80.87 | 3,050,218 | +0.87(+1.09%) |