Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.28 | 83.28 | 82.51 | 83.11 | 53,717 | -0.39(-0.47%) |
Dec 29, 2022 | 83.12 | 83.91 | 83.12 | 83.50 | 160,498 | +0.96(+1.16%) |
Dec 28, 2022 | 83.18 | 83.65 | 82.54 | 82.54 | 77,240 | -0.54(-0.65%) |
Dec 27, 2022 | 83.38 | 83.41 | 82.92 | 83.08 | 66,884 | -0.25(-0.31%) |
Dec 23, 2022 | 83.16 | 83.40 | 82.82 | 83.33 | 82,694 | +0.03(+0.04%) |
Dec 22, 2022 | 83.04 | 83.34 | 82.34 | 83.30 | 126,091 | -0.13(-0.15%) |
Dec 21, 2022 | 82.82 | 83.66 | 82.68 | 83.43 | 109,655 | +0.94(+1.14%) |
Dec 20, 2022 | 82.33 | 82.71 | 82.06 | 82.49 | 195,341 | +0.03(+0.04%) |
Dec 19, 2022 | 82.82 | 82.86 | 82.10 | 82.46 | 108,146 | -0.40(-0.48%) |
Dec 16, 2022 | 83.29 | 83.36 | 82.46 | 82.86 | 114,646 | -1.14(-1.35%) |
Dec 15, 2022 | 84.73 | 84.89 | 83.66 | 84.00 | 1,689,914 | -1.59(-1.85%) |
Dec 14, 2022 | 85.39 | 86.21 | 85.02 | 85.58 | 75,985 | +0.23(+0.28%) |
Dec 13, 2022 | 86.19 | 86.34 | 85.06 | 85.35 | 174,193 | +0.60(+0.70%) |
Dec 12, 2022 | 84.08 | 84.83 | 84.08 | 84.75 | 59,667 | +0.59(+0.71%) |
Dec 09, 2022 | 84.91 | 85.19 | 84.08 | 84.16 | 58,835 | -0.72(-0.85%) |
Dec 08, 2022 | 84.35 | 84.96 | 84.15 | 84.88 | 65,226 | +0.56(+0.66%) |
Dec 07, 2022 | 83.73 | 84.50 | 83.73 | 84.32 | 149,143 | +0.56(+0.67%) |
Dec 06, 2022 | 84.12 | 84.13 | 83.21 | 83.76 | 113,001 | -0.47(-0.56%) |
Dec 05, 2022 | 84.57 | 84.70 | 84.06 | 84.23 | 68,588 | -0.83(-0.97%) |
Dec 02, 2022 | 84.19 | 85.15 | 84.17 | 85.05 | 111,141 | +0.15(+0.17%) |
Dec 01, 2022 | 84.97 | 85.29 | 84.55 | 84.91 | 296,887 | +0.46(+0.54%) |
Nov 30, 2022 | 82.87 | 84.53 | 82.41 | 84.45 | 151,542 | +1.75(+2.12%) |
Nov 29, 2022 | 82.73 | 82.89 | 82.40 | 82.70 | 75,368 | -0.18(-0.21%) |
Nov 28, 2022 | 83.15 | 83.69 | 82.79 | 82.87 | 102,682 | -0.56(-0.68%) |
Nov 25, 2022 | 82.96 | 83.51 | 82.94 | 83.44 | 69,365 | +0.51(+0.61%) |
Nov 23, 2022 | 82.50 | 83.05 | 82.38 | 82.93 | 102,661 | +0.40(+0.48%) |
Nov 22, 2022 | 82.07 | 82.56 | 82.03 | 82.53 | 148,061 | +0.77(+0.94%) |
Nov 21, 2022 | 81.61 | 82.05 | 81.45 | 81.76 | 4,133,154 | +0.08(+0.10%) |
Nov 18, 2022 | 81.30 | 81.79 | 81.20 | 81.68 | 308,854 | +0.92(+1.13%) |
Nov 17, 2022 | 80.27 | 80.96 | 80.07 | 80.77 | 66,403 | -0.14(-0.17%) |
Nov 16, 2022 | 81.02 | 81.57 | 80.81 | 80.90 | 229,553 | -0.09(-0.11%) |
Nov 15, 2022 | 81.63 | 81.80 | 80.34 | 80.99 | 113,124 | +0.04(+0.05%) |
Nov 14, 2022 | 80.99 | 81.91 | 80.87 | 80.95 | 1,890,181 | -0.04(-0.05%) |
Nov 11, 2022 | 81.68 | 81.78 | 80.16 | 80.99 | 113,721 | -0.80(-0.98%) |
Nov 10, 2022 | 81.48 | 81.89 | 80.73 | 81.79 | 60,362 | +2.45(+3.09%) |
Nov 09, 2022 | 79.86 | 80.53 | 79.34 | 79.34 | 107,305 | -0.79(-0.98%) |
Nov 08, 2022 | 79.79 | 80.68 | 79.35 | 80.12 | 40,105 | +0.49(+0.61%) |
Nov 07, 2022 | 79.10 | 79.88 | 78.92 | 79.64 | 250,834 | +0.58(+0.74%) |
Nov 04, 2022 | 79.21 | 79.31 | 78.03 | 79.05 | 122,093 | +0.69(+0.88%) |
Nov 03, 2022 | 77.93 | 78.73 | 77.64 | 78.36 | 253,868 | -0.33(-0.42%) |
Nov 02, 2022 | 79.82 | 78.69 | 78.69 | 240,962 | -1.04(-1.31%) | |
Nov 01, 2022 | 80.11 | 80.30 | 79.05 | 79.74 | 114,767 | -0.07(-0.09%) |
Oct 31, 2022 | 79.38 | 79.98 | 79.28 | 79.80 | 101,539 | +0.03(+0.04%) |
Oct 28, 2022 | 78.69 | 79.84 | 78.65 | 79.77 | 403,995 | +1.21(+1.54%) |
Oct 27, 2022 | 79.25 | 79.25 | 78.50 | 78.57 | 125,219 | -0.58(-0.74%) |
Oct 26, 2022 | 78.38 | 79.74 | 78.38 | 79.15 | 78,504 | +0.99(+1.27%) |
Oct 25, 2022 | 77.36 | 78.23 | 77.36 | 78.16 | 67,809 | +0.80(+1.03%) |
Oct 24, 2022 | 76.60 | 77.60 | 76.60 | 77.36 | 34,424 | +1.12(+1.47%) |
Oct 21, 2022 | 74.54 | 76.38 | 74.18 | 76.24 | 122,664 | +1.52(+2.03%) |
Oct 20, 2022 | 75.10 | 75.66 | 74.62 | 74.72 | 163,199 | -0.56(-0.74%) |
Oct 19, 2022 | 76.12 | 76.12 | 74.78 | 75.27 | 76,894 | -1.15(-1.50%) |
Oct 18, 2022 | 76.99 | 77.07 | 76.14 | 76.42 | 74,307 | +0.37(+0.49%) |
Oct 17, 2022 | 75.57 | 76.23 | 75.49 | 76.05 | 65,135 | +1.31(+1.75%) |
Oct 14, 2022 | 75.81 | 76.27 | 74.61 | 74.75 | 98,176 | -0.48(-0.63%) |
Oct 13, 2022 | 72.63 | 75.55 | 72.58 | 75.22 | 80,656 | +1.47(+1.99%) |
Oct 12, 2022 | 74.14 | 74.60 | 73.68 | 73.75 | 80,482 | -0.37(-0.50%) |
Oct 11, 2022 | 73.62 | 74.86 | 73.53 | 74.12 | 203,740 | +0.28(+0.38%) |
Oct 10, 2022 | 74.41 | 74.41 | 73.63 | 73.84 | 72,312 | -0.54(-0.72%) |
Oct 07, 2022 | 75.23 | 75.32 | 74.00 | 74.38 | 95,783 | -1.32(-1.75%) |
Oct 06, 2022 | 76.26 | 76.49 | 75.57 | 75.70 | 67,590 | -1.10(-1.43%) |
Oct 05, 2022 | 76.03 | 77.19 | 75.93 | 76.80 | 100,243 | +0.04(+0.05%) |
Oct 04, 2022 | 75.61 | 76.78 | 75.61 | 76.76 | 136,762 | +1.95(+2.60%) |