Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.54 | 84.06 | 82.89 | 83.80 | 451,869 | -0.07(-0.08%) |
Dec 29, 2022 | 83.40 | 84.40 | 83.24 | 83.87 | 350,277 | +0.83(+1.00%) |
Dec 28, 2022 | 84.46 | 85.21 | 82.88 | 83.04 | 475,795 | -1.46(-1.73%) |
Dec 27, 2022 | 83.57 | 84.53 | 83.40 | 84.50 | 477,116 | +0.94(+1.12%) |
Dec 23, 2022 | 83.38 | 83.95 | 83.05 | 83.56 | 523,869 | +0.16(+0.19%) |
Dec 22, 2022 | 83.00 | 83.45 | 81.98 | 83.40 | 725,284 | -0.10(-0.12%) |
Dec 21, 2022 | 83.20 | 84.09 | 82.77 | 83.50 | 604,136 | +0.92(+1.11%) |
Dec 20, 2022 | 81.62 | 83.31 | 81.11 | 82.59 | 954,582 | +0.81(+0.99%) |
Dec 19, 2022 | 81.93 | 82.85 | 81.53 | 81.78 | 699,010 | +0.11(+0.13%) |
Dec 16, 2022 | 81.65 | 82.40 | 80.83 | 81.67 | 1,860,906 | -0.89(-1.08%) |
Dec 15, 2022 | 83.05 | 83.30 | 81.91 | 82.56 | 630,238 | -1.33(-1.59%) |
Dec 14, 2022 | 84.17 | 85.16 | 83.11 | 83.89 | 771,704 | -0.33(-0.39%) |
Dec 13, 2022 | 84.90 | 84.90 | 83.39 | 84.21 | 752,300 | +1.14(+1.38%) |
Dec 12, 2022 | 82.97 | 83.53 | 82.22 | 83.07 | 1,350,073 | +0.47(+0.57%) |
Dec 09, 2022 | 84.36 | 84.66 | 82.51 | 82.60 | 578,954 | -1.76(-2.08%) |
Dec 08, 2022 | 84.44 | 85.19 | 84.05 | 84.35 | 485,303 | +0.53(+0.64%) |
Dec 07, 2022 | 84.04 | 84.43 | 83.47 | 83.82 | 420,090 | -0.29(-0.34%) |
Dec 06, 2022 | 83.90 | 84.50 | 83.42 | 84.11 | 776,446 | +0.54(+0.65%) |
Dec 05, 2022 | 84.33 | 84.54 | 82.57 | 83.56 | 616,599 | -1.19(-1.41%) |
Dec 02, 2022 | 83.19 | 85.78 | 83.19 | 84.76 | 776,425 | +0.88(+1.05%) |
Dec 01, 2022 | 83.94 | 84.23 | 83.06 | 83.88 | 1,170,612 | +0.01(+0.01%) |
Nov 30, 2022 | 81.68 | 84.05 | 81.48 | 83.87 | 781,378 | +2.36(+2.89%) |
Nov 29, 2022 | 81.22 | 82.54 | 80.92 | 81.51 | 422,610 | +0.12(+0.15%) |
Nov 28, 2022 | 82.30 | 82.79 | 81.23 | 81.39 | 501,048 | -1.59(-1.91%) |
Nov 25, 2022 | 82.86 | 83.41 | 82.62 | 82.98 | 238,975 | +0.21(+0.25%) |
Nov 23, 2022 | 82.55 | 83.70 | 82.46 | 82.77 | 827,870 | +0.20(+0.24%) |
Nov 22, 2022 | 81.04 | 83.14 | 81.04 | 82.58 | 1,287,959 | +2.00(+2.49%) |
Nov 21, 2022 | 78.53 | 80.84 | 78.23 | 80.57 | 942,700 | +1.77(+2.24%) |
Nov 18, 2022 | 78.93 | 79.32 | 78.05 | 78.81 | 812,525 | +1.18(+1.53%) |
Nov 17, 2022 | 77.20 | 77.90 | 76.94 | 77.62 | 545,582 | -0.64(-0.82%) |
Nov 16, 2022 | 78.55 | 78.83 | 77.42 | 78.26 | 745,190 | -0.48(-0.61%) |
Nov 15, 2022 | 78.55 | 80.00 | 77.39 | 78.75 | 1,055,274 | +1.58(+2.05%) |
Nov 14, 2022 | 76.15 | 78.58 | 75.20 | 77.17 | 934,518 | +0.55(+0.72%) |
Nov 11, 2022 | 77.46 | 77.67 | 75.99 | 76.62 | 907,321 | -0.83(-1.07%) |
Nov 10, 2022 | 76.15 | 77.55 | 75.79 | 77.44 | 894,862 | +3.20(+4.31%) |
Nov 09, 2022 | 74.61 | 76.09 | 73.96 | 74.25 | 620,738 | -1.46(-1.93%) |
Nov 08, 2022 | 75.36 | 76.53 | 74.95 | 75.71 | 546,021 | +0.10(+0.13%) |
Nov 07, 2022 | 75.41 | 76.09 | 74.68 | 75.61 | 712,560 | +0.75(+1.00%) |
Nov 04, 2022 | 74.99 | 75.62 | 73.56 | 74.86 | 622,929 | +1.19(+1.62%) |
Nov 03, 2022 | 71.99 | 74.43 | 71.52 | 73.67 | 709,743 | +0.93(+1.28%) |
Nov 02, 2022 | 74.13 | 74.88 | 72.66 | 72.74 | 612,197 | -1.98(-2.65%) |
Nov 01, 2022 | 74.54 | 74.77 | 74.07 | 74.72 | 442,891 | +0.44(+0.60%) |
Oct 31, 2022 | 74.04 | 74.60 | 73.56 | 74.28 | 504,233 | -0.32(-0.42%) |
Oct 28, 2022 | 73.23 | 74.81 | 73.20 | 74.59 | 395,104 | +1.72(+2.36%) |
Oct 27, 2022 | 72.52 | 73.69 | 72.39 | 72.88 | 425,253 | +1.17(+1.64%) |
Oct 26, 2022 | 72.03 | 72.70 | 71.42 | 71.70 | 480,627 | +0.06(+0.08%) |
Oct 25, 2022 | 70.72 | 71.87 | 70.68 | 71.64 | 658,940 | +0.70(+0.99%) |
Oct 24, 2022 | 70.90 | 71.62 | 70.10 | 70.94 | 617,059 | +0.31(+0.43%) |
Oct 21, 2022 | 69.01 | 70.73 | 68.54 | 70.64 | 634,490 | +1.88(+2.74%) |
Oct 20, 2022 | 71.04 | 71.72 | 68.36 | 68.75 | 608,494 | -2.48(-3.48%) |
Oct 19, 2022 | 70.52 | 71.28 | 70.12 | 71.23 | 525,755 | +0.01(+0.01%) |
Oct 18, 2022 | 70.93 | 71.93 | 70.61 | 71.22 | 683,643 | +1.78(+2.56%) |
Oct 17, 2022 | 68.16 | 69.58 | 68.16 | 69.44 | 749,825 | +1.90(+2.82%) |
Oct 14, 2022 | 70.00 | 70.32 | 67.17 | 67.54 | 915,813 | -2.05(-2.95%) |
Oct 13, 2022 | 68.02 | 69.92 | 67.35 | 69.59 | 1,188,430 | +0.38(+0.56%) |
Oct 12, 2022 | 71.53 | 71.53 | 69.14 | 69.21 | 845,733 | -2.31(-3.23%) |
Oct 11, 2022 | 70.65 | 72.22 | 70.19 | 71.52 | 809,097 | +0.50(+0.71%) |
Oct 10, 2022 | 71.14 | 72.04 | 70.64 | 71.01 | 387,434 | -0.12(-0.17%) |
Oct 07, 2022 | 71.75 | 72.06 | 70.42 | 71.13 | 441,368 | -1.04(-1.44%) |
Oct 06, 2022 | 71.49 | 72.43 | 71.49 | 72.17 | 463,657 | +0.50(+0.70%) |
Oct 05, 2022 | 70.87 | 72.03 | 70.70 | 71.66 | 433,909 | -0.23(-0.32%) |
Oct 04, 2022 | 70.28 | 71.89 | 70.27 | 71.89 | 499,155 | +2.73(+3.95%) |