Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.82 | 81.73 | 80.43 | 81.03 | 718,177 | -0.66(-0.81%) |
Dec 29, 2022 | 80.79 | 81.98 | 80.20 | 81.69 | 787,529 | +1.18(+1.47%) |
Dec 28, 2022 | 81.87 | 82.18 | 80.47 | 80.51 | 737,049 | -1.07(-1.32%) |
Dec 27, 2022 | 81.53 | 82.08 | 80.85 | 81.58 | 784,962 | +0.19(+0.23%) |
Dec 23, 2022 | 80.52 | 81.45 | 79.60 | 81.39 | 306,359 | +0.91(+1.13%) |
Dec 22, 2022 | 80.38 | 81.06 | 78.48 | 80.49 | 513,737 | -0.74(-0.91%) |
Dec 21, 2022 | 79.65 | 81.31 | 79.12 | 81.23 | 731,004 | +2.07(+2.61%) |
Dec 20, 2022 | 78.97 | 80.17 | 78.97 | 79.16 | 949,314 | +0.31(+0.39%) |
Dec 19, 2022 | 79.29 | 79.92 | 78.36 | 78.85 | 1,639,383 | -0.49(-0.62%) |
Dec 16, 2022 | 77.86 | 79.96 | 77.24 | 79.34 | 1,492,281 | +1.06(+1.36%) |
Dec 15, 2022 | 80.37 | 81.09 | 78.12 | 78.28 | 1,299,439 | -4.03(-4.90%) |
Dec 14, 2022 | 81.73 | 83.86 | 81.07 | 82.31 | 1,135,347 | +1.25(+1.54%) |
Dec 13, 2022 | 80.44 | 81.29 | 79.91 | 81.06 | 1,862,789 | +2.87(+3.67%) |
Dec 12, 2022 | 79.26 | 79.71 | 77.37 | 78.19 | 1,542,510 | -0.92(-1.16%) |
Dec 09, 2022 | 80.16 | 80.92 | 79.00 | 79.11 | 1,209,722 | -1.17(-1.46%) |
Dec 08, 2022 | 80.17 | 81.06 | 79.21 | 80.28 | 5,471,555 | +0.73(+0.92%) |
Dec 07, 2022 | 80.95 | 82.56 | 79.22 | 79.55 | 1,929,068 | -1.56(-1.92%) |
Dec 06, 2022 | 81.26 | 82.29 | 80.29 | 81.11 | 1,274,940 | -0.29(-0.35%) |
Dec 05, 2022 | 81.80 | 82.29 | 80.83 | 81.39 | 1,354,147 | -1.49(-1.80%) |
Dec 02, 2022 | 80.60 | 83.09 | 79.87 | 82.88 | 761,588 | +1.34(+1.64%) |
Dec 01, 2022 | 81.74 | 82.91 | 80.84 | 81.54 | 1,023,308 | +0.51(+0.63%) |
Nov 30, 2022 | 79.06 | 81.06 | 77.96 | 81.03 | 1,400,232 | +1.95(+2.47%) |
Nov 29, 2022 | 79.62 | 80.06 | 78.68 | 79.08 | 633,206 | -0.65(-0.82%) |
Nov 28, 2022 | 80.44 | 80.89 | 79.34 | 79.73 | 1,208,782 | -1.95(-2.39%) |
Nov 25, 2022 | 81.40 | 82.13 | 80.90 | 81.68 | 299,970 | +0.24(+0.29%) |
Nov 23, 2022 | 79.82 | 81.57 | 79.62 | 81.44 | 925,242 | +1.36(+1.70%) |
Nov 22, 2022 | 78.98 | 80.48 | 78.86 | 80.08 | 574,349 | +1.48(+1.88%) |
Nov 21, 2022 | 78.68 | 79.72 | 78.11 | 78.60 | 1,424,841 | -0.64(-0.81%) |
Nov 18, 2022 | 78.44 | 79.55 | 77.54 | 79.24 | 964,495 | +2.09(+2.71%) |
Nov 17, 2022 | 76.69 | 78.06 | 76.69 | 77.16 | 1,063,995 | -0.83(-1.06%) |
Nov 16, 2022 | 77.11 | 78.44 | 76.77 | 77.98 | 791,571 | +0.70(+0.91%) |
Nov 15, 2022 | 79.62 | 80.41 | 77.09 | 77.28 | 910,082 | -0.67(-0.86%) |
Nov 14, 2022 | 78.16 | 78.95 | 77.61 | 77.95 | 1,045,997 | -0.63(-0.80%) |
Nov 11, 2022 | 76.80 | 79.03 | 76.15 | 78.58 | 1,075,649 | +2.09(+2.73%) |
Nov 10, 2022 | 73.57 | 76.51 | 73.20 | 76.49 | 1,441,827 | +5.31(+7.46%) |
Nov 09, 2022 | 75.08 | 75.17 | 71.14 | 71.18 | 1,161,329 | -4.46(-5.90%) |
Nov 08, 2022 | 74.17 | 76.32 | 74.06 | 75.65 | 1,424,044 | +1.23(+1.65%) |
Nov 07, 2022 | 74.46 | 75.63 | 73.58 | 74.42 | 2,261,430 | +0.64(+0.87%) |
Nov 04, 2022 | 73.54 | 73.88 | 71.21 | 73.78 | 2,201,958 | +1.37(+1.89%) |
Nov 03, 2022 | 69.15 | 73.12 | 67.86 | 72.41 | 5,251,921 | +6.80(+10.37%) |
Nov 02, 2022 | 67.89 | 67.90 | 65.61 | 65.61 | 2,753,953 | -2.16(-3.19%) |
Nov 01, 2022 | 68.17 | 68.89 | 67.23 | 67.77 | 1,939,046 | +0.36(+0.54%) |
Oct 31, 2022 | 66.68 | 67.74 | 66.05 | 67.41 | 2,052,868 | +0.47(+0.70%) |
Oct 28, 2022 | 67.12 | 68.73 | 66.55 | 66.94 | 3,624,479 | -0.09(-0.13%) |
Oct 27, 2022 | 68.01 | 69.62 | 66.84 | 67.03 | 4,672,106 | -1.36(-1.98%) |
Oct 26, 2022 | 68.80 | 69.87 | 67.38 | 68.38 | 4,798,672 | -1.09(-1.57%) |
Oct 25, 2022 | 75.96 | 76.12 | 64.87 | 69.48 | 9,771,774 | -14.07(-16.85%) |
Oct 24, 2022 | 83.00 | 84.73 | 82.77 | 83.55 | 1,983,298 | +1.05(+1.27%) |
Oct 21, 2022 | 81.45 | 83.29 | 80.77 | 82.50 | 2,279,730 | +1.39(+1.71%) |
Oct 20, 2022 | 81.85 | 83.24 | 80.52 | 81.11 | 1,137,379 | -0.54(-0.66%) |
Oct 19, 2022 | 82.61 | 83.33 | 80.69 | 81.65 | 963,206 | -1.72(-2.06%) |
Oct 18, 2022 | 84.13 | 84.90 | 82.04 | 83.37 | 729,717 | +1.46(+1.79%) |
Oct 17, 2022 | 81.46 | 82.22 | 80.13 | 81.91 | 1,857,979 | +1.80(+2.25%) |
Oct 14, 2022 | 82.17 | 82.78 | 79.97 | 80.11 | 848,869 | -1.56(-1.91%) |
Oct 13, 2022 | 78.48 | 82.17 | 77.13 | 81.67 | 810,178 | +1.66(+2.08%) |
Oct 12, 2022 | 79.81 | 80.30 | 79.00 | 80.01 | 1,132,892 | +0.17(+0.21%) |
Oct 11, 2022 | 79.74 | 80.89 | 78.96 | 79.84 | 808,372 | -0.38(-0.48%) |
Oct 10, 2022 | 80.23 | 80.83 | 79.54 | 80.23 | 826,650 | +0.49(+0.62%) |
Oct 07, 2022 | 81.12 | 81.32 | 79.21 | 79.74 | 921,622 | -2.76(-3.35%) |
Oct 06, 2022 | 83.08 | 84.05 | 82.21 | 82.50 | 1,192,227 | -0.98(-1.18%) |
Oct 05, 2022 | 81.85 | 84.22 | 81.32 | 83.48 | 1,550,183 | +0.50(+0.60%) |
Oct 04, 2022 | 82.40 | 83.28 | 81.64 | 82.98 | 3,502,181 | +2.27(+2.81%) |