Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 69.63 | 70.74 | 69.15 | 70.21 | 4,129,872 | -0.53(-0.75%) |
Dec 29, 2022 | 68.75 | 70.78 | 68.70 | 70.74 | 3,325,764 | +2.45(+3.59%) |
Dec 28, 2022 | 69.50 | 70.35 | 67.87 | 68.29 | 4,103,868 | -1.44(-2.06%) |
Dec 27, 2022 | 70.65 | 71.27 | 69.41 | 69.73 | 2,928,053 | -1.16(-1.64%) |
Dec 23, 2022 | 70.34 | 71.90 | 69.88 | 70.89 | 3,145,837 | +0.54(+0.77%) |
Dec 22, 2022 | 70.51 | 70.94 | 69.10 | 70.35 | 3,746,978 | -1.42(-1.98%) |
Dec 21, 2022 | 70.13 | 71.80 | 69.92 | 71.77 | 4,633,273 | +2.60(+3.76%) |
Dec 20, 2022 | 68.75 | 70.50 | 68.37 | 69.17 | 6,419,340 | -0.37(-0.53%) |
Dec 19, 2022 | 70.91 | 71.76 | 68.93 | 69.54 | 5,153,253 | -1.81(-2.53%) |
Dec 16, 2022 | 72.44 | 72.97 | 69.80 | 71.35 | 13,851,394 | -1.90(-2.60%) |
Dec 15, 2022 | 75.05 | 76.11 | 72.82 | 73.25 | 7,302,283 | -3.03(-3.97%) |
Dec 14, 2022 | 78.54 | 79.83 | 75.60 | 76.28 | 5,334,575 | -2.69(-3.40%) |
Dec 13, 2022 | 82.87 | 83.42 | 77.08 | 78.97 | 13,359,237 | +0.92(+1.18%) |
Dec 12, 2022 | 73.50 | 78.08 | 73.16 | 78.05 | 7,768,210 | +3.78(+5.08%) |
Dec 09, 2022 | 74.37 | 75.62 | 73.85 | 74.27 | 4,849,344 | -0.54(-0.72%) |
Dec 08, 2022 | 74.02 | 76.09 | 73.85 | 74.81 | 8,006,678 | +1.33(+1.82%) |
Dec 07, 2022 | 73.82 | 75.14 | 73.01 | 73.48 | 9,884,088 | -1.03(-1.38%) |
Dec 06, 2022 | 77.42 | 77.98 | 74.41 | 74.51 | 12,327,529 | -3.07(-3.95%) |
Dec 05, 2022 | 78.85 | 80.39 | 76.25 | 77.57 | 9,437,507 | -3.02(-3.75%) |
Dec 02, 2022 | 77.51 | 80.88 | 76.13 | 80.59 | 14,357,534 | +0.11(+0.14%) |
Dec 01, 2022 | 83.20 | 83.77 | 77.98 | 80.48 | 16,384,121 | -6.14(-7.09%) |
Nov 30, 2022 | 83.94 | 86.62 | 81.68 | 86.62 | 7,296,648 | +3.14(+3.76%) |
Nov 29, 2022 | 83.75 | 84.30 | 82.85 | 83.48 | 3,704,391 | +0.10(+0.12%) |
Nov 28, 2022 | 83.52 | 85.16 | 83.00 | 83.38 | 3,813,183 | -1.80(-2.11%) |
Nov 25, 2022 | 83.54 | 85.52 | 83.32 | 85.17 | 1,534,359 | +1.40(+1.67%) |
Nov 23, 2022 | 82.87 | 84.89 | 81.71 | 83.77 | 4,766,706 | +0.68(+0.82%) |
Nov 22, 2022 | 81.50 | 83.70 | 80.54 | 83.09 | 7,260,497 | -1.94(-2.28%) |
Nov 21, 2022 | 85.23 | 86.76 | 84.46 | 85.03 | 3,120,597 | -1.73(-2.00%) |
Nov 18, 2022 | 87.10 | 87.81 | 85.15 | 86.76 | 3,355,899 | +1.11(+1.29%) |
Nov 17, 2022 | 87.46 | 87.46 | 84.65 | 85.66 | 5,540,736 | -3.34(-3.75%) |
Nov 16, 2022 | 91.79 | 92.03 | 87.86 | 89.00 | 4,707,871 | -3.38(-3.66%) |
Nov 15, 2022 | 99.76 | 101.65 | 91.05 | 92.38 | 7,571,459 | -3.60(-3.75%) |
Nov 14, 2022 | 100.74 | 101.58 | 95.97 | 95.97 | 5,688,957 | -6.97(-6.77%) |
Nov 11, 2022 | 98.23 | 104.09 | 98.11 | 102.94 | 9,050,837 | +4.97(+5.07%) |
Nov 10, 2022 | 90.76 | 98.02 | 90.76 | 97.97 | 10,210,858 | +12.80(+15.03%) |
Nov 09, 2022 | 86.76 | 87.59 | 84.90 | 85.16 | 2,600,789 | -2.80(-3.18%) |
Nov 08, 2022 | 87.32 | 89.16 | 86.00 | 87.97 | 3,158,718 | +0.73(+0.84%) |
Nov 07, 2022 | 85.96 | 88.39 | 85.07 | 87.24 | 3,032,647 | +2.03(+2.38%) |
Nov 04, 2022 | 84.95 | 86.82 | 84.05 | 85.21 | 3,604,786 | +1.90(+2.28%) |
Nov 03, 2022 | 85.57 | 85.72 | 82.82 | 83.31 | 5,035,763 | -4.09(-4.68%) |
Nov 02, 2022 | 87.16 | 90.43 | 85.91 | 87.40 | 6,788,206 | -0.56(-0.63%) |
Nov 01, 2022 | 88.36 | 89.40 | 85.97 | 87.96 | 3,883,745 | +1.70(+1.98%) |
Oct 31, 2022 | 87.28 | 88.08 | 86.24 | 86.25 | 3,714,623 | -1.93(-2.19%) |
Oct 28, 2022 | 85.67 | 89.32 | 83.65 | 88.18 | 5,739,610 | +0.60(+0.68%) |
Oct 27, 2022 | 88.10 | 89.28 | 86.87 | 87.59 | 4,639,004 | +0.67(+0.77%) |
Oct 26, 2022 | 84.83 | 88.21 | 84.50 | 86.92 | 4,691,819 | +1.12(+1.30%) |
Oct 25, 2022 | 80.89 | 85.84 | 80.85 | 85.81 | 5,611,234 | +4.95(+6.12%) |
Oct 24, 2022 | 80.16 | 81.22 | 77.60 | 80.86 | 4,445,566 | +0.79(+0.98%) |
Oct 21, 2022 | 78.92 | 80.32 | 77.42 | 80.07 | 5,546,042 | +1.30(+1.65%) |
Oct 20, 2022 | 82.52 | 82.79 | 77.75 | 78.77 | 8,318,683 | -3.47(-4.22%) |
Oct 19, 2022 | 84.23 | 84.40 | 81.40 | 82.24 | 4,384,365 | -2.23(-2.64%) |
Oct 18, 2022 | 85.35 | 87.29 | 83.14 | 84.47 | 5,016,390 | +1.77(+2.14%) |
Oct 17, 2022 | 80.75 | 82.87 | 80.73 | 82.69 | 3,965,592 | +3.85(+4.89%) |
Oct 14, 2022 | 81.41 | 82.85 | 78.63 | 78.84 | 3,094,816 | -2.05(-2.54%) |
Oct 13, 2022 | 76.09 | 81.40 | 74.55 | 80.90 | 5,748,390 | +0.72(+0.90%) |
Oct 12, 2022 | 78.29 | 80.82 | 77.82 | 80.17 | 4,027,438 | +1.97(+2.52%) |
Oct 11, 2022 | 79.59 | 80.22 | 76.91 | 78.21 | 5,793,474 | -1.93(-2.41%) |
Oct 10, 2022 | 81.69 | 82.40 | 79.78 | 80.14 | 2,985,864 | -0.82(-1.02%) |
Oct 07, 2022 | 83.87 | 84.33 | 80.43 | 80.96 | 4,751,637 | -4.90(-5.71%) |
Oct 06, 2022 | 85.88 | 87.54 | 85.49 | 85.86 | 2,937,602 | -0.40(-0.47%) |
Oct 05, 2022 | 85.45 | 86.89 | 84.56 | 86.27 | 3,739,737 | -1.39(-1.58%) |
Oct 04, 2022 | 83.32 | 87.66 | 83.16 | 87.65 | 6,279,215 | +6.59(+8.13%) |