Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 71.90 | 74.07 | 71.82 | 73.42 | 917,499 | +0.88(+1.22%) |
Dec 29, 2022 | 72.01 | 73.22 | 71.79 | 72.54 | 1,850,787 | +2.04(+2.90%) |
Dec 28, 2022 | 71.59 | 72.44 | 69.90 | 70.50 | 2,371,082 | -1.02(-1.43%) |
Dec 27, 2022 | 75.03 | 75.06 | 70.48 | 71.52 | 2,467,684 | -4.03(-5.33%) |
Dec 23, 2022 | 75.48 | 75.85 | 74.43 | 75.54 | 934,946 | -0.09(-0.12%) |
Dec 22, 2022 | 77.24 | 77.24 | 73.76 | 75.64 | 1,979,908 | -1.92(-2.48%) |
Dec 21, 2022 | 79.56 | 79.75 | 76.92 | 77.56 | 1,353,098 | -0.84(-1.07%) |
Dec 20, 2022 | 77.06 | 78.99 | 76.90 | 78.39 | 1,138,034 | +1.26(+1.63%) |
Dec 19, 2022 | 78.87 | 78.87 | 76.34 | 77.13 | 1,730,156 | -1.26(-1.61%) |
Dec 16, 2022 | 77.52 | 78.62 | 76.52 | 78.39 | 1,844,256 | +0.37(+0.47%) |
Dec 15, 2022 | 78.65 | 80.88 | 77.08 | 78.03 | 3,126,852 | -4.71(-5.69%) |
Dec 14, 2022 | 85.52 | 85.99 | 82.58 | 82.74 | 2,027,102 | -3.57(-4.13%) |
Dec 13, 2022 | 88.80 | 89.06 | 85.86 | 86.30 | 1,181,414 | +0.85(+0.99%) |
Dec 12, 2022 | 84.22 | 86.39 | 83.84 | 85.46 | 1,175,479 | +1.36(+1.62%) |
Dec 09, 2022 | 83.97 | 84.72 | 83.37 | 84.10 | 911,322 | -0.09(-0.11%) |
Dec 08, 2022 | 85.64 | 86.89 | 83.75 | 84.19 | 932,797 | -0.75(-0.89%) |
Dec 07, 2022 | 83.64 | 85.97 | 83.00 | 84.94 | 1,318,554 | +1.26(+1.51%) |
Dec 06, 2022 | 85.61 | 85.88 | 81.70 | 83.68 | 2,551,594 | -0.99(-1.17%) |
Dec 05, 2022 | 88.48 | 89.10 | 84.63 | 84.67 | 2,087,373 | -4.19(-4.72%) |
Dec 02, 2022 | 85.96 | 90.53 | 85.28 | 88.86 | 2,089,344 | +2.43(+2.81%) |
Dec 01, 2022 | 89.29 | 89.37 | 85.99 | 86.43 | 1,898,102 | -1.82(-2.06%) |
Nov 30, 2022 | 86.05 | 88.24 | 83.78 | 88.24 | 2,653,529 | +4.08(+4.85%) |
Nov 29, 2022 | 83.41 | 86.02 | 82.83 | 84.16 | 1,986,984 | +3.18(+3.92%) |
Nov 28, 2022 | 81.69 | 82.42 | 80.83 | 80.98 | 1,846,202 | -1.44(-1.75%) |
Nov 25, 2022 | 85.58 | 85.75 | 81.41 | 82.42 | 2,751,046 | -6.02(-6.80%) |
Nov 23, 2022 | 86.94 | 88.87 | 86.39 | 88.44 | 1,281,138 | +1.99(+2.31%) |
Nov 22, 2022 | 88.93 | 89.30 | 84.83 | 86.45 | 2,853,158 | -1.49(-1.69%) |
Nov 21, 2022 | 82.49 | 89.22 | 81.80 | 87.93 | 3,207,454 | +7.64(+9.51%) |
Nov 18, 2022 | 81.79 | 82.31 | 80.09 | 80.30 | 1,955,064 | -0.35(-0.43%) |
Nov 17, 2022 | 89.22 | 89.22 | 80.30 | 80.64 | 5,026,144 | -8.19(-9.22%) |
Nov 16, 2022 | 92.37 | 92.51 | 88.04 | 88.83 | 2,084,629 | -2.38(-2.61%) |
Nov 15, 2022 | 92.55 | 92.55 | 87.89 | 91.22 | 3,157,885 | -2.21(-2.36%) |
Nov 14, 2022 | 97.98 | 97.98 | 93.16 | 93.42 | 2,249,230 | -5.38(-5.45%) |
Nov 11, 2022 | 97.25 | 99.98 | 97.25 | 98.81 | 1,578,695 | +2.92(+3.04%) |
Nov 10, 2022 | 96.87 | 97.39 | 94.76 | 95.89 | 1,576,999 | +4.02(+4.38%) |
Nov 09, 2022 | 93.46 | 95.87 | 91.35 | 91.86 | 1,550,565 | -3.46(-3.63%) |
Nov 08, 2022 | 90.51 | 95.38 | 89.54 | 95.33 | 2,264,850 | +8.10(+9.28%) |
Nov 07, 2022 | 87.23 | 87.73 | 85.83 | 87.23 | 1,686,445 | +1.17(+1.37%) |
Nov 04, 2022 | 88.10 | 88.49 | 85.72 | 86.05 | 1,240,936 | +2.06(+2.46%) |
Nov 03, 2022 | 78.98 | 85.48 | 78.20 | 83.99 | 1,804,468 | +2.55(+3.14%) |
Nov 02, 2022 | 84.32 | 85.00 | 81.39 | 81.44 | 1,747,887 | -2.00(-2.40%) |
Nov 01, 2022 | 85.42 | 85.93 | 82.84 | 83.44 | 1,224,295 | +0.07(+0.09%) |
Oct 31, 2022 | 84.54 | 84.91 | 81.11 | 83.37 | 2,769,055 | -1.32(-1.56%) |
Oct 28, 2022 | 85.55 | 85.72 | 83.18 | 84.68 | 1,556,424 | -1.46(-1.69%) |
Oct 27, 2022 | 86.89 | 87.58 | 85.36 | 86.14 | 1,348,160 | -0.48(-0.55%) |
Oct 26, 2022 | 86.16 | 87.98 | 85.52 | 86.62 | 2,071,894 | +0.56(+0.65%) |
Oct 25, 2022 | 81.22 | 86.45 | 81.22 | 86.06 | 1,546,233 | +4.39(+5.37%) |
Oct 24, 2022 | 83.65 | 83.65 | 80.27 | 81.68 | 1,395,175 | -2.05(-2.44%) |
Oct 21, 2022 | 79.08 | 84.14 | 79.08 | 83.72 | 1,327,934 | +4.50(+5.68%) |
Oct 20, 2022 | 80.45 | 81.40 | 78.83 | 79.22 | 1,318,131 | -1.01(-1.25%) |
Oct 19, 2022 | 78.04 | 81.31 | 77.57 | 80.22 | 1,383,852 | +0.71(+0.90%) |
Oct 18, 2022 | 81.06 | 81.57 | 77.91 | 79.51 | 1,798,447 | +1.58(+2.02%) |
Oct 17, 2022 | 75.64 | 78.40 | 74.94 | 77.94 | 1,574,237 | +4.40(+5.98%) |
Oct 14, 2022 | 78.32 | 79.35 | 73.36 | 73.54 | 1,827,873 | -3.32(-4.32%) |
Oct 13, 2022 | 71.64 | 78.67 | 71.41 | 76.86 | 4,283,292 | +2.89(+3.91%) |
Oct 12, 2022 | 80.22 | 80.35 | 73.90 | 73.97 | 3,019,758 | -6.78(-8.40%) |
Oct 11, 2022 | 80.98 | 81.28 | 78.16 | 80.75 | 1,133,842 | -1.01(-1.24%) |
Oct 10, 2022 | 81.03 | 82.95 | 80.31 | 81.76 | 1,000,838 | +1.63(+2.03%) |
Oct 07, 2022 | 82.46 | 83.41 | 79.50 | 80.14 | 1,762,032 | -3.55(-4.24%) |
Oct 06, 2022 | 82.76 | 85.04 | 82.76 | 83.69 | 1,347,859 | +0.71(+0.86%) |
Oct 05, 2022 | 85.25 | 85.94 | 82.13 | 82.97 | 1,251,452 | -3.78(-4.36%) |
Oct 04, 2022 | 85.57 | 87.21 | 85.25 | 86.76 | 1,372,103 | +4.43(+5.38%) |