Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.81 | 86.50 | 84.59 | 86.09 | 1,050,204 | -0.45(-0.52%) |
Dec 29, 2022 | 84.19 | 87.03 | 83.37 | 86.54 | 1,464,850 | +3.54(+4.27%) |
Dec 28, 2022 | 83.22 | 84.31 | 82.41 | 83.00 | 745,233 | -0.56(-0.67%) |
Dec 27, 2022 | 83.68 | 84.60 | 82.59 | 83.56 | 1,001,642 | -1.04(-1.23%) |
Dec 23, 2022 | 83.98 | 84.79 | 82.94 | 84.60 | 889,727 | -0.47(-0.55%) |
Dec 22, 2022 | 84.30 | 85.53 | 83.41 | 85.07 | 1,361,142 | -0.93(-1.08%) |
Dec 21, 2022 | 84.54 | 86.50 | 83.36 | 86.00 | 1,143,617 | +1.46(+1.73%) |
Dec 20, 2022 | 81.72 | 85.20 | 81.11 | 84.54 | 1,782,481 | +1.74(+2.10%) |
Dec 19, 2022 | 87.40 | 87.40 | 82.66 | 82.80 | 2,459,171 | -4.60(-5.26%) |
Dec 16, 2022 | 85.81 | 88.36 | 85.50 | 87.40 | 9,523,608 | -0.12(-0.14%) |
Dec 15, 2022 | 88.35 | 89.13 | 86.92 | 87.52 | 1,975,631 | -4.08(-4.45%) |
Dec 14, 2022 | 91.65 | 93.39 | 89.51 | 91.60 | 1,811,055 | -0.21(-0.23%) |
Dec 13, 2022 | 95.54 | 96.50 | 89.30 | 91.81 | 3,271,258 | -0.35(-0.38%) |
Dec 12, 2022 | 87.42 | 92.19 | 87.37 | 92.16 | 2,745,854 | +4.62(+5.28%) |
Dec 09, 2022 | 86.07 | 88.47 | 85.32 | 87.54 | 1,375,773 | +0.51(+0.59%) |
Dec 08, 2022 | 84.07 | 87.94 | 83.30 | 87.03 | 2,206,959 | +3.31(+3.95%) |
Dec 07, 2022 | 84.60 | 85.68 | 82.51 | 83.72 | 2,351,214 | -0.88(-1.04%) |
Dec 06, 2022 | 85.40 | 85.93 | 83.43 | 84.60 | 1,567,063 | -0.83(-0.97%) |
Dec 05, 2022 | 88.13 | 88.70 | 84.06 | 85.43 | 3,357,268 | -3.21(-3.62%) |
Dec 02, 2022 | 89.56 | 90.22 | 87.02 | 88.64 | 4,115,521 | -2.85(-3.12%) |
Dec 01, 2022 | 87.04 | 92.30 | 84.63 | 91.49 | 9,144,913 | +13.81(+17.78%) |
Nov 30, 2022 | 74.99 | 77.85 | 72.17 | 77.68 | 4,933,173 | +1.79(+2.36%) |
Nov 29, 2022 | 76.60 | 77.06 | 75.62 | 75.89 | 1,882,777 | -0.59(-0.77%) |
Nov 28, 2022 | 76.81 | 78.39 | 75.86 | 76.48 | 2,072,883 | -1.81(-2.31%) |
Nov 25, 2022 | 77.92 | 79.12 | 77.48 | 78.29 | 739,458 | -0.05(-0.06%) |
Nov 23, 2022 | 75.51 | 79.17 | 72.82 | 78.34 | 2,394,562 | +1.00(+1.29%) |
Nov 22, 2022 | 77.08 | 77.89 | 75.11 | 77.34 | 1,254,322 | +0.06(+0.08%) |
Nov 21, 2022 | 76.66 | 77.62 | 76.08 | 77.28 | 1,388,100 | -0.02(-0.03%) |
Nov 18, 2022 | 80.16 | 80.45 | 75.83 | 77.30 | 1,482,083 | -0.95(-1.21%) |
Nov 17, 2022 | 78.75 | 79.97 | 76.87 | 78.25 | 2,048,857 | -2.94(-3.62%) |
Nov 16, 2022 | 83.80 | 84.97 | 80.42 | 81.19 | 2,101,327 | -3.81(-4.48%) |
Nov 15, 2022 | 86.71 | 88.27 | 84.38 | 85.00 | 1,462,727 | +0.92(+1.09%) |
Nov 14, 2022 | 84.24 | 85.36 | 81.61 | 84.08 | 1,481,202 | -1.59(-1.86%) |
Nov 11, 2022 | 81.53 | 86.56 | 80.88 | 85.67 | 2,394,946 | +4.12(+5.05%) |
Nov 10, 2022 | 77.94 | 81.71 | 77.58 | 81.55 | 2,110,844 | +9.66(+13.44%) |
Nov 09, 2022 | 73.71 | 73.71 | 70.98 | 71.89 | 1,469,363 | -3.15(-4.20%) |
Nov 08, 2022 | 74.28 | 77.44 | 71.96 | 75.04 | 1,483,354 | +1.46(+1.98%) |
Nov 07, 2022 | 73.71 | 74.23 | 71.00 | 73.58 | 1,522,080 | +1.55(+2.15%) |
Nov 04, 2022 | 75.55 | 75.69 | 69.15 | 72.03 | 3,061,234 | -2.58(-3.46%) |
Nov 03, 2022 | 75.57 | 76.41 | 72.79 | 74.61 | 2,231,995 | -2.15(-2.80%) |
Nov 02, 2022 | 83.07 | 76.73 | 76.76 | 1,933,334 | -6.09(-7.35%) | |
Nov 01, 2022 | 85.17 | 87.44 | 82.18 | 82.85 | 1,923,696 | -0.26(-0.31%) |
Oct 31, 2022 | 83.12 | 83.97 | 82.14 | 83.11 | 1,296,606 | -0.70(-0.84%) |
Oct 28, 2022 | 82.29 | 83.88 | 81.75 | 83.81 | 1,040,657 | +0.65(+0.78%) |
Oct 27, 2022 | 83.22 | 85.18 | 82.56 | 83.16 | 1,709,441 | +1.20(+1.46%) |
Oct 26, 2022 | 80.90 | 85.31 | 80.26 | 81.96 | 3,170,533 | -0.91(-1.10%) |
Oct 25, 2022 | 79.80 | 82.88 | 79.80 | 82.87 | 1,849,275 | +3.87(+4.90%) |
Oct 24, 2022 | 79.88 | 79.88 | 75.98 | 79.00 | 1,405,162 | -0.20(-0.25%) |
Oct 21, 2022 | 78.10 | 79.31 | 76.37 | 79.20 | 2,438,912 | +1.03(+1.32%) |
Oct 20, 2022 | 77.41 | 79.63 | 77.04 | 78.17 | 2,683,611 | +1.09(+1.41%) |
Oct 19, 2022 | 75.31 | 78.52 | 74.74 | 77.08 | 2,786,171 | +0.93(+1.22%) |
Oct 18, 2022 | 76.88 | 77.88 | 75.22 | 76.15 | 3,994,368 | +2.11(+2.85%) |
Oct 17, 2022 | 76.33 | 76.59 | 73.54 | 74.04 | 6,128,639 | +3.81(+5.43%) |
Oct 14, 2022 | 71.34 | 71.85 | 68.84 | 70.23 | 3,305,347 | +0.48(+0.69%) |
Oct 13, 2022 | 65.92 | 70.97 | 65.00 | 69.75 | 3,347,711 | +1.74(+2.56%) |
Oct 12, 2022 | 69.53 | 69.55 | 67.49 | 68.01 | 2,996,723 | -2.16(-3.08%) |
Oct 11, 2022 | 72.59 | 72.84 | 69.61 | 70.17 | 2,993,106 | -1.95(-2.70%) |
Oct 10, 2022 | 73.05 | 73.35 | 71.11 | 72.12 | 3,346,569 | -0.86(-1.18%) |
Oct 07, 2022 | 78.09 | 78.09 | 72.41 | 72.98 | 3,774,105 | -6.55(-8.24%) |
Oct 06, 2022 | 79.29 | 80.00 | 76.91 | 79.53 | 5,385,044 | -3.78(-4.54%) |
Oct 05, 2022 | 79.62 | 83.36 | 79.03 | 83.31 | 1,925,199 | +1.42(+1.73%) |
Oct 04, 2022 | 80.48 | 82.35 | 80.38 | 81.89 | 2,418,045 | +3.86(+4.95%) |