Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.04 | 71.15 | 69.55 | 70.62 | 4,106,024 | -0.53(-0.75%) |
Dec 29, 2022 | 69.15 | 71.19 | 69.10 | 71.15 | 3,306,559 | +2.47(+3.59%) |
Dec 28, 2022 | 69.91 | 70.76 | 68.27 | 68.69 | 4,080,169 | -1.45(-2.06%) |
Dec 27, 2022 | 71.06 | 71.69 | 69.81 | 70.13 | 2,911,144 | -1.17(-1.64%) |
Dec 23, 2022 | 70.75 | 72.31 | 70.29 | 71.31 | 3,127,671 | +0.54(+0.77%) |
Dec 22, 2022 | 70.91 | 71.35 | 69.50 | 70.76 | 3,725,341 | -1.43(-1.98%) |
Dec 21, 2022 | 70.53 | 72.22 | 70.32 | 72.19 | 4,606,518 | +2.62(+3.76%) |
Dec 20, 2022 | 69.15 | 70.91 | 68.76 | 69.57 | 6,382,270 | -0.37(-0.53%) |
Dec 19, 2022 | 71.32 | 72.18 | 69.33 | 69.94 | 5,123,494 | -1.82(-2.53%) |
Dec 16, 2022 | 72.86 | 73.39 | 70.21 | 71.76 | 13,771,408 | -1.91(-2.60%) |
Dec 15, 2022 | 75.48 | 76.55 | 73.25 | 73.68 | 7,260,115 | -3.05(-3.97%) |
Dec 14, 2022 | 79.00 | 80.29 | 76.04 | 76.72 | 5,303,770 | -2.70(-3.40%) |
Dec 13, 2022 | 83.36 | 83.91 | 77.53 | 79.42 | 13,282,092 | +0.92(+1.18%) |
Dec 12, 2022 | 73.92 | 78.53 | 73.58 | 78.50 | 7,723,351 | +3.80(+5.08%) |
Dec 09, 2022 | 74.80 | 76.06 | 74.28 | 74.70 | 4,821,341 | -0.54(-0.72%) |
Dec 08, 2022 | 74.45 | 76.53 | 74.28 | 75.25 | 7,960,443 | +1.34(+1.82%) |
Dec 07, 2022 | 74.25 | 75.58 | 73.44 | 73.90 | 9,827,011 | -1.04(-1.38%) |
Dec 06, 2022 | 77.87 | 78.43 | 74.85 | 74.94 | 12,256,342 | -3.08(-3.95%) |
Dec 05, 2022 | 79.31 | 80.86 | 76.69 | 78.03 | 9,383,009 | -3.04(-3.75%) |
Dec 02, 2022 | 77.96 | 81.35 | 76.57 | 81.06 | 14,274,625 | +0.11(+0.14%) |
Dec 01, 2022 | 83.68 | 84.26 | 78.43 | 80.95 | 16,289,509 | -6.18(-7.09%) |
Nov 30, 2022 | 84.43 | 87.13 | 82.16 | 87.13 | 7,254,512 | +3.16(+3.76%) |
Nov 29, 2022 | 84.24 | 84.79 | 83.33 | 83.97 | 3,682,999 | +0.10(+0.12%) |
Nov 28, 2022 | 84.00 | 85.66 | 83.48 | 83.86 | 3,791,164 | -1.81(-2.11%) |
Nov 25, 2022 | 84.02 | 86.02 | 83.80 | 85.67 | 1,525,499 | +1.41(+1.67%) |
Nov 23, 2022 | 83.36 | 85.38 | 82.19 | 84.26 | 4,739,180 | +0.69(+0.82%) |
Nov 22, 2022 | 81.98 | 84.18 | 81.00 | 83.57 | 7,218,571 | -1.95(-2.28%) |
Nov 21, 2022 | 85.73 | 87.26 | 84.95 | 85.53 | 3,102,577 | -1.74(-2.00%) |
Nov 18, 2022 | 87.60 | 88.32 | 85.64 | 87.27 | 3,336,520 | +1.11(+1.29%) |
Nov 17, 2022 | 87.97 | 87.97 | 85.15 | 86.15 | 5,508,741 | -3.36(-3.75%) |
Nov 16, 2022 | 92.32 | 92.56 | 88.37 | 89.51 | 4,680,685 | -3.40(-3.66%) |
Nov 15, 2022 | 100.34 | 102.24 | 91.58 | 92.91 | 7,527,737 | -3.62(-3.75%) |
Nov 14, 2022 | 101.33 | 102.17 | 96.53 | 96.53 | 5,656,105 | -7.01(-6.77%) |
Nov 11, 2022 | 98.80 | 104.70 | 98.68 | 103.54 | 8,998,572 | +5.00(+5.07%) |
Nov 10, 2022 | 91.28 | 98.59 | 91.28 | 98.54 | 10,151,894 | +12.88(+15.04%) |
Nov 09, 2022 | 87.27 | 88.10 | 85.39 | 85.66 | 2,585,771 | -2.82(-3.18%) |
Nov 08, 2022 | 87.83 | 89.68 | 86.50 | 88.48 | 3,140,478 | +0.73(+0.84%) |
Nov 07, 2022 | 86.46 | 88.91 | 85.56 | 87.74 | 3,015,135 | +2.04(+2.38%) |
Nov 04, 2022 | 85.44 | 87.33 | 84.54 | 85.71 | 3,583,970 | +1.91(+2.28%) |
Nov 03, 2022 | 86.07 | 86.22 | 83.30 | 83.79 | 5,006,683 | -4.11(-4.68%) |
Nov 02, 2022 | 87.67 | 90.95 | 86.41 | 87.91 | 6,749,007 | -0.56(-0.63%) |
Nov 01, 2022 | 88.88 | 89.91 | 86.47 | 88.47 | 3,861,318 | +1.71(+1.98%) |
Oct 31, 2022 | 87.78 | 88.59 | 86.74 | 86.75 | 3,693,172 | -1.94(-2.19%) |
Oct 28, 2022 | 86.16 | 89.84 | 84.14 | 88.70 | 5,706,466 | +0.60(+0.68%) |
Oct 27, 2022 | 88.61 | 89.80 | 87.37 | 88.10 | 4,612,215 | +0.67(+0.77%) |
Oct 26, 2022 | 85.32 | 88.72 | 84.99 | 87.43 | 4,664,725 | +1.12(+1.30%) |
Oct 25, 2022 | 81.36 | 86.34 | 81.32 | 86.31 | 5,578,831 | +4.98(+6.12%) |
Oct 24, 2022 | 80.62 | 81.69 | 78.05 | 81.33 | 4,419,895 | +0.79(+0.98%) |
Oct 21, 2022 | 79.38 | 80.79 | 77.87 | 80.54 | 5,514,015 | +1.31(+1.65%) |
Oct 20, 2022 | 83.00 | 83.27 | 78.20 | 79.23 | 8,270,646 | -3.49(-4.22%) |
Oct 19, 2022 | 84.72 | 84.89 | 81.87 | 82.71 | 4,359,047 | -2.24(-2.64%) |
Oct 18, 2022 | 85.84 | 87.79 | 83.63 | 84.96 | 4,987,422 | +1.78(+2.14%) |
Oct 17, 2022 | 81.22 | 83.35 | 81.20 | 83.18 | 3,942,692 | +3.87(+4.89%) |
Oct 14, 2022 | 81.88 | 83.34 | 79.08 | 79.30 | 3,076,945 | -2.06(-2.54%) |
Oct 13, 2022 | 76.53 | 81.87 | 74.99 | 81.37 | 5,715,195 | +0.73(+0.90%) |
Oct 12, 2022 | 78.74 | 81.29 | 78.27 | 80.64 | 4,004,181 | +1.98(+2.52%) |
Oct 11, 2022 | 80.05 | 80.68 | 77.36 | 78.66 | 5,760,019 | -1.94(-2.41%) |
Oct 10, 2022 | 82.17 | 82.87 | 80.24 | 80.60 | 2,968,622 | -0.83(-1.02%) |
Oct 07, 2022 | 84.35 | 84.82 | 80.89 | 81.43 | 4,724,198 | -4.93(-5.71%) |
Oct 06, 2022 | 86.38 | 88.05 | 85.98 | 86.36 | 2,920,638 | -0.41(-0.47%) |
Oct 05, 2022 | 85.95 | 87.40 | 85.05 | 86.77 | 3,718,141 | -1.40(-1.58%) |
Oct 04, 2022 | 83.81 | 88.17 | 83.65 | 88.16 | 6,242,955 | +6.63(+8.13%) |