Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.24 | 84.62 | 84.01 | 84.62 | 15,014 | -0.38(-0.45%) |
Dec 29, 2022 | 84.66 | 85.19 | 84.40 | 85.00 | 10,060 | +1.99(+2.39%) |
Dec 28, 2022 | 85.13 | 85.13 | 83.01 | 83.01 | 15,327 | -1.91(-2.25%) |
Dec 27, 2022 | 84.91 | 85.27 | 84.53 | 84.92 | 5,320 | +0.03(+0.03%) |
Dec 23, 2022 | 86.47 | 86.47 | 83.83 | 84.90 | 11,150 | +0.92(+1.10%) |
Dec 22, 2022 | 85.89 | 85.89 | 82.60 | 83.98 | 12,164 | -1.12(-1.32%) |
Dec 21, 2022 | 84.40 | 85.27 | 84.39 | 85.10 | 40,403 | +1.73(+2.08%) |
Dec 20, 2022 | 82.75 | 83.83 | 82.75 | 83.36 | 13,591 | +0.26(+0.31%) |
Dec 19, 2022 | 84.78 | 84.78 | 82.78 | 83.11 | 13,874 | -1.08(-1.29%) |
Dec 16, 2022 | 86.29 | 86.29 | 83.67 | 84.19 | 14,832 | -0.73(-0.86%) |
Dec 15, 2022 | 86.32 | 86.32 | 84.82 | 84.92 | 14,624 | -2.25(-2.58%) |
Dec 14, 2022 | 88.26 | 88.26 | 86.67 | 87.17 | 19,316 | -0.28(-0.32%) |
Dec 13, 2022 | 89.19 | 89.52 | 87.00 | 87.44 | 8,998 | +0.46(+0.53%) |
Dec 12, 2022 | 86.06 | 87.22 | 86.04 | 86.98 | 17,056 | +1.04(+1.21%) |
Dec 09, 2022 | 86.74 | 87.00 | 85.94 | 85.94 | 19,621 | -1.29(-1.48%) |
Dec 08, 2022 | 87.62 | 87.80 | 86.93 | 87.23 | 8,713 | +0.45(+0.52%) |
Dec 07, 2022 | 87.04 | 87.35 | 86.47 | 86.77 | 38,977 | -0.02(-0.03%) |
Dec 06, 2022 | 87.67 | 87.67 | 86.08 | 86.80 | 6,607 | -0.73(-0.83%) |
Dec 05, 2022 | 89.34 | 89.34 | 87.27 | 87.52 | 10,588 | -2.12(-2.37%) |
Dec 02, 2022 | 88.51 | 90.10 | 88.51 | 89.64 | 25,618 | -0.02(-0.02%) |
Dec 01, 2022 | 90.41 | 90.41 | 89.47 | 89.66 | 44,841 | -0.42(-0.47%) |
Nov 30, 2022 | 87.97 | 90.09 | 87.34 | 90.09 | 9,641 | +2.05(+2.33%) |
Nov 29, 2022 | 87.93 | 88.40 | 87.93 | 88.04 | 5,576 | +0.32(+0.36%) |
Nov 28, 2022 | 88.38 | 88.51 | 87.55 | 87.72 | 7,824 | -1.62(-1.81%) |
Nov 25, 2022 | 88.83 | 89.45 | 88.83 | 89.33 | 5,910 | +0.34(+0.39%) |
Nov 23, 2022 | 88.58 | 89.18 | 88.58 | 88.99 | 7,087 | -0.01(-0.02%) |
Nov 22, 2022 | 87.75 | 89.02 | 87.75 | 89.00 | 14,442 | +1.86(+2.14%) |
Nov 21, 2022 | 86.97 | 87.32 | 86.61 | 87.14 | 4,786 | -0.09(-0.11%) |
Nov 18, 2022 | 87.66 | 87.66 | 86.53 | 87.24 | 11,188 | +0.64(+0.74%) |
Nov 17, 2022 | 85.59 | 86.62 | 85.46 | 86.60 | 8,113 | -0.19(-0.22%) |
Nov 16, 2022 | 87.49 | 87.49 | 86.60 | 86.79 | 7,984 | -1.61(-1.82%) |
Nov 15, 2022 | 88.56 | 89.12 | 87.94 | 88.40 | 16,781 | +1.26(+1.45%) |
Nov 14, 2022 | 87.42 | 88.04 | 87.01 | 87.13 | 9,979 | -0.55(-0.63%) |
Nov 11, 2022 | 86.93 | 88.19 | 86.93 | 87.68 | 14,396 | +1.24(+1.44%) |
Nov 10, 2022 | 84.90 | 86.48 | 84.90 | 86.44 | 10,085 | +4.77(+5.84%) |
Nov 09, 2022 | 82.80 | 83.05 | 81.63 | 81.67 | 4,458 | -2.10(-2.51%) |
Nov 08, 2022 | 83.53 | 84.62 | 82.95 | 83.78 | 17,098 | +0.49(+0.59%) |
Nov 07, 2022 | 82.94 | 83.46 | 82.07 | 83.28 | 9,585 | +0.98(+1.19%) |
Nov 04, 2022 | 82.23 | 82.81 | 81.02 | 82.30 | 11,844 | +1.77(+2.20%) |
Nov 03, 2022 | 79.80 | 81.16 | 79.44 | 80.53 | 10,209 | -0.44(-0.55%) |
Nov 02, 2022 | 83.53 | 83.76 | 80.96 | 80.98 | 95,458 | -2.71(-3.24%) |
Nov 01, 2022 | 83.66 | 84.00 | 82.95 | 83.69 | 15,312 | +0.62(+0.74%) |
Oct 31, 2022 | 83.00 | 83.56 | 82.61 | 83.07 | 16,720 | -0.25(-0.30%) |
Oct 28, 2022 | 82.60 | 83.32 | 81.52 | 83.32 | 6,613 | +1.53(+1.86%) |
Oct 27, 2022 | 82.16 | 82.90 | 81.79 | 81.79 | 11,794 | +0.13(+0.16%) |
Oct 26, 2022 | 81.54 | 82.85 | 81.09 | 81.66 | 20,968 | +0.26(+0.32%) |
Oct 25, 2022 | 79.58 | 81.49 | 79.58 | 81.40 | 14,646 | +1.86(+2.34%) |
Oct 24, 2022 | 79.22 | 79.74 | 78.80 | 79.54 | 10,894 | +0.57(+0.72%) |
Oct 21, 2022 | 76.90 | 78.98 | 76.89 | 78.97 | 13,903 | +1.85(+2.40%) |
Oct 20, 2022 | 78.00 | 79.03 | 76.88 | 77.12 | 16,435 | -0.82(-1.05%) |
Oct 19, 2022 | 78.71 | 78.81 | 77.12 | 77.94 | 20,829 | -1.35(-1.71%) |
Oct 18, 2022 | 79.98 | 79.98 | 78.66 | 79.29 | 9,991 | +1.25(+1.60%) |
Oct 17, 2022 | 77.65 | 78.28 | 77.51 | 78.05 | 15,504 | +2.11(+2.78%) |
Oct 14, 2022 | 78.72 | 78.72 | 75.87 | 75.93 | 12,808 | -2.00(-2.57%) |
Oct 13, 2022 | 74.61 | 78.06 | 74.61 | 77.94 | 17,249 | +1.72(+2.26%) |
Oct 12, 2022 | 76.49 | 76.75 | 75.96 | 76.22 | 19,268 | -0.41(-0.53%) |
Oct 11, 2022 | 76.02 | 77.54 | 75.52 | 76.63 | 20,563 | +0.27(+0.35%) |
Oct 10, 2022 | 76.73 | 76.85 | 76.00 | 76.36 | 30,694 | +0.01(+0.01%) |
Oct 07, 2022 | 77.40 | 77.40 | 76.03 | 76.35 | 12,737 | -1.85(-2.37%) |
Oct 06, 2022 | 78.33 | 78.65 | 77.92 | 78.20 | 9,844 | -0.67(-0.86%) |
Oct 05, 2022 | 78.30 | 79.11 | 77.52 | 78.88 | 28,352 | -0.12(-0.16%) |
Oct 04, 2022 | 77.22 | 79.00 | 77.22 | 79.00 | 23,169 | +3.26(+4.31%) |