Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 88.57 | 88.59 | 87.09 | 88.70 | 509,245 | -0.05(-0.05%) |
Dec 29, 2022 | 86.57 | 88.81 | 86.55 | 88.75 | 652,145 | +2.06(+2.38%) |
Dec 28, 2022 | 87.36 | 88.11 | 86.45 | 86.68 | 709,645 | -0.99(-1.13%) |
Dec 27, 2022 | 87.14 | 87.88 | 86.73 | 87.67 | 411,614 | +0.86(+1.00%) |
Dec 23, 2022 | 85.52 | 86.86 | 85.52 | 86.81 | 309,482 | +1.23(+1.44%) |
Dec 22, 2022 | 85.32 | 86.02 | 84.69 | 85.58 | 413,255 | -0.49(-0.56%) |
Dec 21, 2022 | 84.77 | 86.16 | 84.00 | 86.06 | 405,232 | +1.61(+1.91%) |
Dec 20, 2022 | 84.12 | 84.84 | 83.90 | 84.45 | 311,501 | +0.03(+0.03%) |
Dec 19, 2022 | 84.99 | 85.67 | 81.08 | 84.42 | 493,837 | -0.55(-0.65%) |
Dec 16, 2022 | 85.31 | 85.31 | 83.87 | 84.97 | 1,047,583 | -0.45(-0.52%) |
Dec 15, 2022 | 86.86 | 87.07 | 85.18 | 85.42 | 673,609 | -1.73(-1.98%) |
Dec 14, 2022 | 86.36 | 88.63 | 86.36 | 87.15 | 882,839 | +0.53(+0.62%) |
Dec 13, 2022 | 87.63 | 88.36 | 86.51 | 86.62 | 647,043 | -0.23(-0.27%) |
Dec 12, 2022 | 85.82 | 86.88 | 85.76 | 86.85 | 707,010 | +1.15(+1.34%) |
Dec 09, 2022 | 86.29 | 86.54 | 85.29 | 85.70 | 767,312 | -0.64(-0.74%) |
Dec 08, 2022 | 85.73 | 87.32 | 85.57 | 86.34 | 555,161 | +0.61(+0.71%) |
Dec 07, 2022 | 86.24 | 86.40 | 85.61 | 85.73 | 427,337 | -0.66(-0.76%) |
Dec 06, 2022 | 87.23 | 87.54 | 85.47 | 86.39 | 736,545 | -0.66(-0.76%) |
Dec 05, 2022 | 86.90 | 87.42 | 86.54 | 87.05 | 489,768 | -0.54(-0.62%) |
Dec 02, 2022 | 86.60 | 88.16 | 86.60 | 87.60 | 430,590 | +0.17(+0.20%) |
Dec 01, 2022 | 85.27 | 88.13 | 85.27 | 87.42 | 621,940 | +1.10(+1.27%) |
Nov 30, 2022 | 83.47 | 86.73 | 83.27 | 86.32 | 832,267 | +2.49(+2.97%) |
Nov 29, 2022 | 83.75 | 84.10 | 83.03 | 83.84 | 352,592 | +0.26(+0.31%) |
Nov 28, 2022 | 84.08 | 84.48 | 83.45 | 83.58 | 377,203 | -0.96(-1.13%) |
Nov 25, 2022 | 83.56 | 84.59 | 82.46 | 84.54 | 336,367 | +1.03(+1.23%) |
Nov 23, 2022 | 83.11 | 84.03 | 83.09 | 83.51 | 581,234 | -0.07(-0.08%) |
Nov 22, 2022 | 82.20 | 83.65 | 82.07 | 83.58 | 501,455 | +1.87(+2.28%) |
Nov 21, 2022 | 81.80 | 81.97 | 81.25 | 81.71 | 407,836 | -0.28(-0.34%) |
Nov 18, 2022 | 81.83 | 82.18 | 81.32 | 81.99 | 549,015 | +0.93(+1.15%) |
Nov 17, 2022 | 80.58 | 81.67 | 79.99 | 81.07 | 660,243 | +0.36(+0.44%) |
Nov 16, 2022 | 79.64 | 80.80 | 79.64 | 80.71 | 640,362 | +1.01(+1.26%) |
Nov 15, 2022 | 80.65 | 81.23 | 79.10 | 79.70 | 592,369 | -0.51(-0.64%) |
Nov 14, 2022 | 79.77 | 81.08 | 79.77 | 80.21 | 506,743 | +0.25(+0.31%) |
Nov 11, 2022 | 80.17 | 80.75 | 78.98 | 79.96 | 598,663 | -0.44(-0.55%) |
Nov 10, 2022 | 81.42 | 81.69 | 79.71 | 80.41 | 864,634 | +1.39(+1.76%) |
Nov 09, 2022 | 77.86 | 79.99 | 77.13 | 79.02 | 1,044,985 | -0.05(-0.06%) |
Nov 08, 2022 | 78.70 | 79.94 | 78.16 | 79.06 | 695,938 | +0.73(+0.93%) |
Nov 07, 2022 | 78.91 | 79.29 | 77.80 | 78.34 | 681,186 | -0.57(-0.72%) |
Nov 04, 2022 | 78.35 | 79.13 | 77.69 | 78.91 | 610,834 | +0.99(+1.27%) |
Nov 03, 2022 | 80.18 | 80.40 | 77.63 | 77.92 | 563,312 | -3.06(-3.77%) |
Nov 02, 2022 | 81.61 | 82.89 | 80.91 | 80.98 | 476,879 | -0.90(-1.10%) |
Nov 01, 2022 | 83.40 | 83.81 | 81.68 | 81.88 | 581,737 | -1.59(-1.90%) |
Oct 31, 2022 | 82.97 | 83.88 | 82.66 | 83.46 | 603,077 | -0.14(-0.16%) |
Oct 28, 2022 | 81.91 | 83.72 | 81.73 | 83.60 | 454,090 | +1.80(+2.20%) |
Oct 27, 2022 | 81.81 | 82.68 | 81.68 | 81.80 | 688,499 | +0.11(+0.13%) |
Oct 26, 2022 | 81.66 | 82.45 | 81.11 | 81.69 | 576,680 | -0.07(-0.08%) |
Oct 25, 2022 | 80.55 | 81.87 | 80.55 | 81.76 | 532,973 | +0.98(+1.21%) |
Oct 24, 2022 | 80.08 | 80.97 | 79.54 | 80.79 | 910,074 | +1.39(+1.75%) |
Oct 21, 2022 | 77.32 | 79.77 | 77.09 | 79.39 | 769,478 | +1.74(+2.24%) |
Oct 20, 2022 | 78.58 | 79.01 | 77.24 | 77.65 | 725,111 | -0.57(-0.73%) |
Oct 19, 2022 | 78.48 | 78.74 | 77.91 | 78.22 | 486,429 | -0.56(-0.71%) |
Oct 18, 2022 | 78.44 | 78.92 | 77.61 | 78.78 | 559,977 | +1.21(+1.56%) |
Oct 17, 2022 | 77.03 | 78.25 | 77.03 | 77.58 | 583,263 | +1.17(+1.53%) |
Oct 14, 2022 | 78.14 | 78.58 | 76.35 | 76.40 | 768,339 | -1.46(-1.88%) |
Oct 13, 2022 | 75.57 | 78.30 | 75.45 | 77.87 | 679,815 | +1.29(+1.68%) |
Oct 12, 2022 | 77.46 | 77.65 | 76.57 | 76.58 | 622,365 | -1.12(-1.44%) |
Oct 11, 2022 | 77.81 | 78.82 | 77.32 | 77.70 | 454,408 | -0.20(-0.26%) |
Oct 10, 2022 | 78.59 | 78.96 | 77.73 | 77.90 | 276,269 | -0.69(-0.87%) |
Oct 07, 2022 | 78.81 | 79.05 | 78.27 | 78.59 | 361,386 | -0.86(-1.08%) |
Oct 06, 2022 | 79.94 | 80.51 | 79.18 | 79.45 | 481,546 | -1.03(-1.29%) |
Oct 05, 2022 | 79.96 | 81.12 | 79.94 | 80.49 | 636,979 | +0.21(+0.26%) |
Oct 04, 2022 | 78.97 | 80.39 | 78.97 | 80.27 | 441,988 | +1.93(+2.47%) |