Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.34 | 82.44 | 80.23 | 81.14 | 860,930 | -1.22(-1.49%) |
Dec 29, 2022 | 81.49 | 82.51 | 81.32 | 82.37 | 700,332 | +1.26(+1.56%) |
Dec 28, 2022 | 82.84 | 83.17 | 81.08 | 81.10 | 719,045 | -1.55(-1.87%) |
Dec 27, 2022 | 82.28 | 82.91 | 81.94 | 82.65 | 682,771 | +0.59(+0.72%) |
Dec 23, 2022 | 81.92 | 82.29 | 81.58 | 82.06 | 618,739 | +0.04(+0.05%) |
Dec 22, 2022 | 81.91 | 82.17 | 81.04 | 82.02 | 940,489 | -0.07(-0.08%) |
Dec 21, 2022 | 81.08 | 82.54 | 81.08 | 82.09 | 687,065 | +1.23(+1.52%) |
Dec 20, 2022 | 80.49 | 81.13 | 79.82 | 80.86 | 808,337 | +0.15(+0.18%) |
Dec 19, 2022 | 81.29 | 82.05 | 80.00 | 80.71 | 1,092,913 | -0.56(-0.68%) |
Dec 16, 2022 | 81.62 | 82.02 | 80.31 | 81.27 | 2,546,855 | -1.02(-1.24%) |
Dec 15, 2022 | 83.34 | 83.73 | 81.90 | 82.29 | 1,139,109 | -1.76(-2.10%) |
Dec 14, 2022 | 84.57 | 85.58 | 83.79 | 84.06 | 1,207,299 | -0.32(-0.38%) |
Dec 13, 2022 | 85.14 | 85.77 | 83.77 | 84.38 | 1,219,886 | +0.60(+0.72%) |
Dec 12, 2022 | 83.49 | 83.89 | 83.05 | 83.77 | 802,086 | +0.68(+0.82%) |
Dec 09, 2022 | 83.19 | 83.67 | 82.94 | 83.09 | 830,291 | -0.36(-0.43%) |
Dec 08, 2022 | 82.98 | 83.91 | 82.93 | 83.45 | 841,859 | +0.29(+0.35%) |
Dec 07, 2022 | 82.57 | 83.21 | 82.48 | 83.16 | 962,123 | +0.95(+1.15%) |
Dec 06, 2022 | 81.72 | 82.63 | 81.72 | 82.21 | 873,030 | +0.32(+0.39%) |
Dec 05, 2022 | 83.21 | 83.29 | 81.54 | 81.89 | 922,369 | -2.27(-2.70%) |
Dec 02, 2022 | 83.36 | 84.31 | 83.02 | 84.16 | 1,029,026 | +0.63(+0.76%) |
Dec 01, 2022 | 83.79 | 84.31 | 82.80 | 83.53 | 1,202,293 | +0.54(+0.65%) |
Nov 30, 2022 | 81.50 | 83.02 | 80.86 | 82.99 | 5,180,952 | +1.39(+1.71%) |
Nov 29, 2022 | 81.32 | 81.60 | 79.92 | 81.60 | 1,529,598 | +0.00(+0.00%) |
Nov 28, 2022 | 82.48 | 83.12 | 81.51 | 81.60 | 1,563,489 | -1.13(-1.37%) |
Nov 25, 2022 | 84.07 | 84.07 | 82.24 | 82.73 | 1,029,472 | -1.17(-1.39%) |
Nov 23, 2022 | 84.03 | 84.30 | 83.46 | 83.90 | 888,044 | -0.01(-0.01%) |
Nov 22, 2022 | 83.34 | 84.09 | 82.73 | 83.91 | 1,265,914 | +0.95(+1.14%) |
Nov 21, 2022 | 81.71 | 83.11 | 80.88 | 82.96 | 1,384,883 | +1.35(+1.66%) |
Nov 18, 2022 | 81.81 | 81.81 | 80.68 | 81.61 | 1,023,381 | +0.62(+0.77%) |
Nov 17, 2022 | 80.87 | 81.30 | 79.74 | 80.99 | 1,157,253 | -0.52(-0.63%) |
Nov 16, 2022 | 81.79 | 82.39 | 80.37 | 81.50 | 1,038,117 | +0.00(+0.00%) |
Nov 15, 2022 | 81.56 | 82.69 | 80.76 | 81.50 | 1,308,054 | +0.88(+1.09%) |
Nov 14, 2022 | 81.75 | 82.23 | 80.63 | 80.63 | 1,110,745 | -0.99(-1.22%) |
Nov 11, 2022 | 79.79 | 81.94 | 78.01 | 81.62 | 1,866,572 | +1.86(+2.33%) |
Nov 10, 2022 | 79.26 | 80.08 | 77.58 | 79.76 | 1,502,837 | +2.58(+3.35%) |
Nov 09, 2022 | 78.73 | 79.18 | 77.08 | 77.18 | 1,032,627 | -1.45(-1.85%) |
Nov 08, 2022 | 78.18 | 79.58 | 77.51 | 78.63 | 1,110,500 | +0.74(+0.95%) |
Nov 07, 2022 | 77.31 | 78.08 | 76.52 | 77.89 | 1,047,583 | +0.90(+1.16%) |
Nov 04, 2022 | 75.36 | 77.58 | 75.11 | 76.99 | 1,504,653 | +2.20(+2.94%) |
Nov 03, 2022 | 74.46 | 75.46 | 73.73 | 74.79 | 908,264 | -0.46(-0.61%) |
Nov 02, 2022 | 76.50 | 75.14 | 75.25 | 1,090,620 | -1.33(-1.73%) | |
Nov 01, 2022 | 76.86 | 77.59 | 76.26 | 76.57 | 920,000 | -0.05(-0.06%) |
Oct 31, 2022 | 77.19 | 77.42 | 76.46 | 76.62 | 1,897,063 | -0.55(-0.71%) |
Oct 28, 2022 | 75.76 | 77.45 | 75.03 | 77.17 | 1,391,201 | +1.54(+2.04%) |
Oct 27, 2022 | 74.77 | 76.46 | 74.64 | 75.63 | 1,159,697 | +1.19(+1.60%) |
Oct 26, 2022 | 74.42 | 75.18 | 73.64 | 74.44 | 1,119,587 | +0.26(+0.35%) |
Oct 25, 2022 | 72.62 | 74.41 | 72.36 | 74.18 | 1,168,850 | +1.59(+2.19%) |
Oct 24, 2022 | 72.54 | 73.30 | 71.69 | 72.59 | 963,605 | +0.64(+0.89%) |
Oct 21, 2022 | 70.72 | 72.02 | 70.22 | 71.95 | 1,143,950 | +1.02(+1.44%) |
Oct 20, 2022 | 72.61 | 73.21 | 70.88 | 70.92 | 1,187,172 | -1.85(-2.54%) |
Oct 19, 2022 | 72.88 | 73.80 | 72.32 | 72.77 | 1,142,072 | +0.08(+0.11%) |
Oct 18, 2022 | 72.72 | 73.73 | 72.20 | 72.70 | 1,093,679 | +0.95(+1.33%) |
Oct 17, 2022 | 72.17 | 72.61 | 71.24 | 71.74 | 1,131,643 | +0.09(+0.12%) |
Oct 14, 2022 | 73.30 | 73.87 | 71.46 | 71.65 | 1,074,946 | -1.30(-1.78%) |
Oct 13, 2022 | 71.49 | 73.47 | 71.15 | 72.95 | 1,532,253 | +0.38(+0.52%) |
Oct 12, 2022 | 74.21 | 74.40 | 72.55 | 72.57 | 1,391,852 | -1.33(-1.79%) |
Oct 11, 2022 | 73.79 | 74.97 | 73.44 | 73.89 | 1,966,987 | -0.02(-0.03%) |
Oct 10, 2022 | 72.08 | 74.19 | 71.92 | 73.91 | 2,014,275 | +2.36(+3.30%) |
Oct 07, 2022 | 70.33 | 72.19 | 70.10 | 71.56 | 2,038,935 | +1.34(+1.92%) |
Oct 06, 2022 | 71.86 | 75.58 | 69.99 | 70.21 | 2,718,380 | -0.85(-1.20%) |
Oct 05, 2022 | 71.57 | 71.70 | 69.56 | 71.06 | 1,917,933 | -1.09(-1.50%) |
Oct 04, 2022 | 70.46 | 72.26 | 70.36 | 72.15 | 1,490,112 | +1.96(+2.79%) |