Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 75.38 | 76.37 | 74.95 | 76.27 | 996,793 | -0.02(-0.03%) |
Dec 29, 2022 | 75.00 | 76.91 | 74.28 | 76.29 | 1,015,302 | +1.82(+2.44%) |
Dec 28, 2022 | 74.61 | 75.57 | 73.96 | 74.47 | 1,565,467 | +0.17(+0.23%) |
Dec 27, 2022 | 74.50 | 76.36 | 73.53 | 74.30 | 1,531,872 | -0.58(-0.77%) |
Dec 23, 2022 | 73.00 | 75.30 | 73.00 | 74.88 | 1,435,916 | +1.86(+2.55%) |
Dec 22, 2022 | 72.10 | 73.06 | 70.74 | 73.02 | 1,381,905 | +0.53(+0.73%) |
Dec 21, 2022 | 71.15 | 72.82 | 70.39 | 72.49 | 1,565,613 | +2.39(+3.41%) |
Dec 20, 2022 | 69.12 | 70.44 | 68.67 | 70.10 | 1,596,388 | +0.54(+0.78%) |
Dec 19, 2022 | 69.62 | 71.23 | 69.09 | 69.56 | 1,739,730 | -0.06(-0.09%) |
Dec 16, 2022 | 71.98 | 72.77 | 69.34 | 69.62 | 3,112,736 | -3.29(-4.51%) |
Dec 15, 2022 | 76.12 | 77.74 | 72.81 | 72.91 | 2,315,914 | -4.12(-5.35%) |
Dec 14, 2022 | 82.49 | 82.55 | 76.38 | 77.03 | 3,590,294 | -13.94(-15.32%) |
Dec 13, 2022 | 92.96 | 93.38 | 89.48 | 90.97 | 1,301,358 | +1.41(+1.57%) |
Dec 12, 2022 | 87.95 | 89.60 | 87.28 | 89.56 | 1,255,015 | +1.41(+1.60%) |
Dec 09, 2022 | 85.74 | 88.92 | 85.16 | 88.15 | 1,116,570 | +1.88(+2.18%) |
Dec 08, 2022 | 86.58 | 87.57 | 85.65 | 86.27 | 686,843 | -0.21(-0.24%) |
Dec 07, 2022 | 84.91 | 87.51 | 84.57 | 86.48 | 845,493 | +0.98(+1.15%) |
Dec 06, 2022 | 89.00 | 90.25 | 84.73 | 85.50 | 1,179,756 | -3.89(-4.35%) |
Dec 05, 2022 | 89.94 | 91.13 | 88.83 | 89.39 | 977,884 | -1.19(-1.31%) |
Dec 02, 2022 | 89.01 | 91.09 | 88.11 | 90.58 | 2,286,497 | +0.17(+0.19%) |
Dec 01, 2022 | 91.62 | 92.00 | 89.50 | 90.41 | 1,768,460 | -0.45(-0.50%) |
Nov 30, 2022 | 89.12 | 91.61 | 86.52 | 90.86 | 5,902,970 | +1.43(+1.60%) |
Nov 29, 2022 | 88.85 | 89.85 | 88.56 | 89.43 | 996,648 | +0.55(+0.62%) |
Nov 28, 2022 | 89.43 | 89.96 | 88.66 | 88.88 | 954,577 | -1.47(-1.63%) |
Nov 25, 2022 | 89.14 | 91.07 | 89.06 | 90.35 | 586,615 | +0.33(+0.37%) |
Nov 23, 2022 | 89.23 | 91.05 | 88.92 | 90.02 | 1,148,908 | +0.62(+0.69%) |
Nov 22, 2022 | 85.88 | 89.43 | 85.32 | 89.40 | 1,343,595 | +3.52(+4.10%) |
Nov 21, 2022 | 85.92 | 86.89 | 84.32 | 85.88 | 2,142,281 | -0.38(-0.44%) |
Nov 18, 2022 | 89.35 | 89.87 | 85.20 | 86.26 | 1,389,501 | -1.87(-2.12%) |
Nov 17, 2022 | 88.92 | 88.99 | 87.47 | 88.13 | 1,095,473 | -1.51(-1.68%) |
Nov 16, 2022 | 90.14 | 90.88 | 88.86 | 89.64 | 1,015,302 | -0.92(-1.02%) |
Nov 15, 2022 | 90.97 | 93.45 | 89.75 | 90.56 | 1,271,807 | +1.18(+1.32%) |
Nov 14, 2022 | 90.36 | 91.83 | 89.26 | 89.38 | 1,395,520 | -1.50(-1.65%) |
Nov 11, 2022 | 86.65 | 91.47 | 85.58 | 90.88 | 1,626,097 | +4.96(+5.77%) |
Nov 10, 2022 | 82.74 | 86.54 | 82.74 | 85.92 | 2,199,377 | +6.00(+7.51%) |
Nov 09, 2022 | 80.46 | 81.24 | 79.39 | 79.92 | 2,141,389 | -0.99(-1.22%) |
Nov 08, 2022 | 80.83 | 82.36 | 79.58 | 80.91 | 1,678,346 | -0.14(-0.17%) |
Nov 07, 2022 | 81.42 | 82.10 | 79.61 | 81.05 | 1,450,843 | +0.41(+0.51%) |
Nov 04, 2022 | 76.45 | 81.93 | 76.45 | 80.64 | 1,546,237 | +0.97(+1.22%) |
Nov 03, 2022 | 78.91 | 80.29 | 78.18 | 79.67 | 1,164,358 | -1.28(-1.58%) |
Nov 02, 2022 | 83.50 | 83.73 | 80.82 | 80.95 | 991,640 | -2.55(-3.05%) |
Nov 01, 2022 | 86.21 | 87.19 | 83.41 | 83.50 | 1,439,684 | -0.93(-1.10%) |
Oct 31, 2022 | 84.05 | 85.28 | 82.24 | 84.43 | 2,175,318 | -0.17(-0.20%) |
Oct 28, 2022 | 81.76 | 85.31 | 78.71 | 84.60 | 2,108,174 | +3.27(+4.02%) |
Oct 27, 2022 | 80.26 | 83.90 | 80.26 | 81.33 | 2,364,117 | +2.23(+2.82%) |
Oct 26, 2022 | 79.07 | 80.69 | 79.04 | 79.10 | 949,178 | -0.31(-0.39%) |
Oct 25, 2022 | 77.50 | 79.56 | 77.28 | 79.41 | 1,238,347 | +2.41(+3.13%) |
Oct 24, 2022 | 75.68 | 77.17 | 75.27 | 77.00 | 1,237,199 | +1.93(+2.57%) |
Oct 21, 2022 | 75.28 | 75.81 | 73.60 | 75.07 | 1,004,184 | -0.24(-0.32%) |
Oct 20, 2022 | 75.21 | 76.55 | 74.44 | 75.31 | 1,470,199 | +0.20(+0.27%) |
Oct 19, 2022 | 76.31 | 77.00 | 74.52 | 75.11 | 1,083,031 | -1.70(-2.21%) |
Oct 18, 2022 | 79.25 | 79.96 | 76.64 | 76.81 | 1,047,018 | -0.45(-0.58%) |
Oct 17, 2022 | 76.77 | 78.85 | 76.53 | 77.26 | 1,425,626 | +1.50(+1.98%) |
Oct 14, 2022 | 77.45 | 78.08 | 75.68 | 75.76 | 1,308,323 | -1.32(-1.71%) |
Oct 13, 2022 | 71.94 | 77.52 | 71.70 | 77.08 | 1,349,904 | +3.63(+4.94%) |
Oct 12, 2022 | 74.01 | 74.61 | 72.16 | 73.45 | 1,137,852 | -0.85(-1.14%) |
Oct 11, 2022 | 76.19 | 76.79 | 74.03 | 74.30 | 989,978 | -2.07(-2.71%) |
Oct 10, 2022 | 76.21 | 77.26 | 75.52 | 76.37 | 901,445 | +0.49(+0.65%) |
Oct 07, 2022 | 77.85 | 78.16 | 75.52 | 75.88 | 945,747 | -2.54(-3.24%) |
Oct 06, 2022 | 79.28 | 79.72 | 77.14 | 78.42 | 1,243,089 | -0.67(-0.85%) |
Oct 05, 2022 | 77.76 | 79.57 | 76.96 | 79.09 | 1,192,528 | -0.48(-0.60%) |
Oct 04, 2022 | 78.72 | 80.25 | 78.17 | 79.57 | 1,174,680 | +1.74(+2.24%) |