Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 86.29 | 88.22 | 86.25 | 86.92 | 12,087,378 | -1.03(-1.17%) |
Dec 29, 2022 | 86.47 | 88.33 | 85.91 | 87.95 | 12,687,433 | +1.90(+2.21%) |
Dec 28, 2022 | 87.80 | 88.95 | 85.32 | 86.04 | 16,465,430 | -2.62(-2.96%) |
Dec 27, 2022 | 85.40 | 89.49 | 85.07 | 88.67 | 23,243,592 | +4.15(+4.92%) |
Dec 23, 2022 | 86.68 | 87.47 | 84.39 | 84.51 | 18,190,664 | -2.29(-2.64%) |
Dec 22, 2022 | 87.90 | 88.50 | 85.52 | 86.80 | 16,167,504 | +0.16(+0.18%) |
Dec 21, 2022 | 84.87 | 87.21 | 84.33 | 86.65 | 18,425,410 | +1.87(+2.20%) |
Dec 20, 2022 | 83.91 | 86.04 | 83.91 | 84.78 | 15,493,102 | -1.22(-1.42%) |
Dec 19, 2022 | 88.56 | 88.59 | 85.35 | 86.00 | 21,027,184 | +0.37(+0.43%) |
Dec 16, 2022 | 87.62 | 89.37 | 85.46 | 85.64 | 25,423,470 | +0.57(+0.67%) |
Dec 15, 2022 | 91.86 | 92.83 | 84.91 | 85.07 | 30,794,452 | -4.64(-5.17%) |
Dec 14, 2022 | 89.85 | 90.05 | 88.31 | 89.70 | 15,767,796 | -0.49(-0.55%) |
Dec 13, 2022 | 92.21 | 93.72 | 89.10 | 90.20 | 21,418,956 | +1.97(+2.24%) |
Dec 12, 2022 | 88.89 | 89.68 | 86.59 | 88.22 | 15,372,302 | -1.90(-2.11%) |
Dec 09, 2022 | 92.03 | 92.51 | 90.02 | 90.13 | 15,659,861 | -2.79(-3.01%) |
Dec 08, 2022 | 90.75 | 93.08 | 89.87 | 92.92 | 29,596,560 | +5.76(+6.61%) |
Dec 07, 2022 | 85.91 | 88.08 | 85.47 | 87.16 | 19,743,188 | -3.08(-3.41%) |
Dec 06, 2022 | 90.66 | 91.34 | 88.02 | 90.24 | 26,987,218 | +0.92(+1.03%) |
Dec 05, 2022 | 91.67 | 91.67 | 88.44 | 89.32 | 31,296,912 | +0.45(+0.51%) |
Dec 02, 2022 | 84.91 | 90.63 | 84.91 | 88.87 | 35,513,780 | +4.07(+4.79%) |
Dec 01, 2022 | 83.23 | 86.44 | 83.14 | 84.80 | 20,453,866 | -1.60(-1.85%) |
Nov 30, 2022 | 81.64 | 88.44 | 81.16 | 86.40 | 60,860,124 | +7.60(+9.64%) |
Nov 29, 2022 | 79.18 | 79.82 | 78.40 | 78.80 | 24,477,052 | +3.93(+5.25%) |
Nov 28, 2022 | 73.75 | 76.39 | 73.69 | 74.87 | 19,364,326 | +0.38(+0.50%) |
Nov 25, 2022 | 74.50 | 75.04 | 73.93 | 74.50 | 13,212,163 | -2.96(-3.82%) |
Nov 23, 2022 | 77.15 | 77.80 | 75.83 | 77.46 | 19,288,636 | +2.48(+3.30%) |
Nov 22, 2022 | 74.44 | 75.78 | 73.59 | 74.98 | 20,942,922 | -0.93(-1.22%) |
Nov 21, 2022 | 77.65 | 78.01 | 75.46 | 75.91 | 19,309,480 | -3.50(-4.41%) |
Nov 18, 2022 | 81.06 | 81.43 | 78.80 | 79.41 | 29,925,352 | -3.73(-4.49%) |
Nov 17, 2022 | 74.99 | 84.54 | 74.76 | 83.14 | 62,806,512 | +6.02(+7.80%) |
Nov 16, 2022 | 79.25 | 79.38 | 76.38 | 77.12 | 26,890,468 | -1.12(-1.44%) |
Nov 15, 2022 | 77.88 | 79.30 | 76.78 | 78.25 | 53,686,072 | +7.86(+11.17%) |
Nov 14, 2022 | 72.19 | 73.02 | 70.37 | 70.38 | 30,670,646 | +0.55(+0.79%) |
Nov 11, 2022 | 71.36 | 71.74 | 68.39 | 69.83 | 39,243,904 | +0.99(+1.43%) |
Nov 10, 2022 | 67.13 | 69.06 | 67.10 | 68.84 | 29,083,122 | +4.86(+7.60%) |
Nov 09, 2022 | 65.55 | 65.89 | 63.94 | 63.98 | 22,365,638 | -3.25(-4.83%) |
Nov 08, 2022 | 66.72 | 68.01 | 65.39 | 67.23 | 24,167,722 | -1.56(-2.27%) |
Nov 07, 2022 | 70.35 | 70.93 | 67.76 | 68.79 | 26,402,048 | -0.10(-0.14%) |
Nov 04, 2022 | 70.23 | 70.69 | 66.56 | 68.88 | 52,027,916 | +4.54(+7.05%) |
Nov 03, 2022 | 62.58 | 65.99 | 62.56 | 64.34 | 23,664,072 | +0.50(+0.79%) |
Nov 02, 2022 | 65.60 | 63.48 | 63.84 | 28,660,912 | -1.14(-1.76%) | |
Nov 01, 2022 | 67.11 | 67.54 | 64.77 | 64.99 | 27,584,378 | +2.25(+3.59%) |
Oct 31, 2022 | 62.65 | 63.99 | 62.38 | 62.74 | 20,908,028 | -0.16(-0.25%) |
Oct 28, 2022 | 62.36 | 63.30 | 61.00 | 62.89 | 29,023,140 | -2.07(-3.19%) |
Oct 27, 2022 | 64.57 | 66.98 | 64.55 | 64.97 | 26,162,270 | -2.63(-3.90%) |
Oct 26, 2022 | 62.52 | 68.87 | 62.09 | 67.60 | 53,774,304 | +5.22(+8.37%) |
Oct 25, 2022 | 64.22 | 65.30 | 60.45 | 62.38 | 70,184,792 | +0.07(+0.11%) |
Oct 24, 2022 | 62.55 | 63.25 | 57.24 | 62.31 | 102,349,504 | -8.91(-12.51%) |
Oct 21, 2022 | 70.26 | 71.82 | 68.54 | 71.22 | 19,789,350 | +0.16(+0.22%) |
Oct 20, 2022 | 70.65 | 73.95 | 70.60 | 71.06 | 19,421,902 | +0.74(+1.05%) |
Oct 19, 2022 | 72.31 | 73.34 | 69.58 | 70.32 | 23,375,752 | -5.00(-6.64%) |
Oct 18, 2022 | 76.98 | 77.60 | 74.06 | 75.33 | 15,156,943 | -0.42(-0.56%) |
Oct 17, 2022 | 74.15 | 76.84 | 74.11 | 75.75 | 14,667,862 | +3.70(+5.14%) |
Oct 14, 2022 | 75.04 | 75.13 | 71.81 | 72.05 | 13,881,745 | -1.96(-2.65%) |
Oct 13, 2022 | 71.28 | 74.77 | 70.45 | 74.02 | 17,784,252 | -0.71(-0.95%) |
Oct 12, 2022 | 73.91 | 75.66 | 73.05 | 74.73 | 13,418,620 | +0.36(+0.48%) |
Oct 11, 2022 | 76.35 | 76.81 | 73.16 | 74.37 | 18,620,768 | -3.82(-4.88%) |
Oct 10, 2022 | 78.71 | 78.73 | 76.67 | 78.19 | 14,251,385 | -1.97(-2.46%) |
Oct 07, 2022 | 81.26 | 82.60 | 79.68 | 80.16 | 11,788,854 | -3.04(-3.65%) |
Oct 06, 2022 | 82.95 | 84.12 | 82.41 | 83.20 | 11,735,911 | -0.07(-0.08%) |
Oct 05, 2022 | 82.98 | 85.15 | 82.15 | 83.27 | 13,362,528 | +0.28(+0.33%) |
Oct 04, 2022 | 81.90 | 83.90 | 81.25 | 82.99 | 18,488,312 | +3.61(+4.55%) |