Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 73.99 | 77.17 | 73.99 | 76.83 | 602,682 | +1.12(+1.48%) |
Dec 29, 2022 | 72.05 | 75.95 | 71.81 | 75.71 | 707,875 | +4.44(+6.23%) |
Dec 28, 2022 | 72.66 | 73.86 | 71.22 | 71.27 | 947,276 | -2.10(-2.86%) |
Dec 27, 2022 | 75.24 | 75.70 | 72.91 | 73.37 | 831,120 | -2.90(-3.80%) |
Dec 23, 2022 | 77.94 | 77.94 | 75.37 | 76.27 | 798,649 | -2.37(-3.01%) |
Dec 22, 2022 | 80.05 | 80.98 | 76.53 | 78.64 | 583,803 | -2.55(-3.14%) |
Dec 21, 2022 | 80.23 | 82.00 | 79.19 | 81.19 | 395,149 | +1.09(+1.36%) |
Dec 20, 2022 | 77.81 | 80.70 | 77.51 | 80.10 | 595,356 | +1.36(+1.73%) |
Dec 19, 2022 | 81.01 | 81.01 | 78.13 | 78.74 | 667,677 | -2.15(-2.66%) |
Dec 16, 2022 | 80.81 | 82.39 | 79.40 | 80.89 | 1,141,620 | -0.42(-0.52%) |
Dec 15, 2022 | 82.44 | 83.67 | 80.68 | 81.31 | 981,269 | -3.48(-4.10%) |
Dec 14, 2022 | 84.38 | 86.13 | 83.30 | 84.79 | 804,362 | -0.82(-0.96%) |
Dec 13, 2022 | 89.10 | 90.00 | 83.49 | 85.61 | 644,256 | +1.86(+2.22%) |
Dec 12, 2022 | 82.70 | 83.88 | 82.00 | 83.75 | 770,616 | +1.01(+1.22%) |
Dec 09, 2022 | 83.78 | 84.44 | 82.50 | 82.74 | 565,726 | -1.12(-1.34%) |
Dec 08, 2022 | 80.55 | 84.63 | 80.31 | 83.86 | 646,718 | +3.57(+4.45%) |
Dec 07, 2022 | 81.56 | 82.33 | 79.75 | 80.29 | 753,312 | -1.28(-1.57%) |
Dec 06, 2022 | 85.07 | 85.41 | 80.14 | 81.57 | 1,161,743 | -4.00(-4.67%) |
Dec 05, 2022 | 88.94 | 90.37 | 85.34 | 85.57 | 1,060,663 | -3.87(-4.33%) |
Dec 02, 2022 | 88.16 | 91.79 | 86.66 | 89.44 | 921,768 | -1.70(-1.87%) |
Dec 01, 2022 | 90.77 | 95.78 | 90.75 | 91.14 | 1,149,834 | +0.65(+0.72%) |
Nov 30, 2022 | 84.17 | 90.49 | 84.09 | 90.49 | 794,245 | +5.94(+7.03%) |
Nov 29, 2022 | 84.11 | 86.98 | 84.11 | 84.55 | 617,757 | +0.47(+0.56%) |
Nov 28, 2022 | 85.88 | 88.16 | 84.03 | 84.08 | 523,671 | -2.28(-2.64%) |
Nov 25, 2022 | 84.37 | 86.75 | 84.08 | 86.36 | 178,446 | +1.50(+1.77%) |
Nov 23, 2022 | 84.00 | 85.69 | 83.48 | 84.86 | 695,146 | +1.01(+1.20%) |
Nov 22, 2022 | 83.68 | 85.40 | 81.83 | 83.85 | 764,851 | +0.09(+0.11%) |
Nov 21, 2022 | 83.61 | 86.04 | 83.00 | 83.76 | 606,131 | -1.33(-1.56%) |
Nov 18, 2022 | 88.86 | 88.86 | 84.06 | 85.09 | 447,798 | -1.56(-1.80%) |
Nov 17, 2022 | 85.26 | 88.23 | 83.74 | 86.65 | 603,707 | -0.48(-0.55%) |
Nov 16, 2022 | 88.99 | 90.84 | 87.02 | 87.13 | 886,156 | -4.11(-4.50%) |
Nov 15, 2022 | 90.05 | 91.94 | 89.51 | 91.24 | 836,121 | +4.32(+4.97%) |
Nov 14, 2022 | 83.54 | 88.06 | 80.86 | 86.92 | 1,136,290 | +1.93(+2.27%) |
Nov 11, 2022 | 82.50 | 86.39 | 82.41 | 84.99 | 1,370,632 | +1.30(+1.55%) |
Nov 10, 2022 | 81.35 | 86.72 | 80.00 | 83.69 | 2,777,975 | +14.17(+20.38%) |
Nov 09, 2022 | 68.74 | 70.08 | 67.50 | 69.52 | 1,169,241 | -0.19(-0.27%) |
Nov 08, 2022 | 71.47 | 71.47 | 66.83 | 69.71 | 1,304,905 | -0.93(-1.32%) |
Nov 07, 2022 | 70.67 | 70.90 | 66.18 | 70.64 | 1,210,941 | +0.29(+0.41%) |
Nov 04, 2022 | 80.36 | 80.84 | 69.62 | 70.35 | 1,391,487 | -9.98(-12.42%) |
Nov 03, 2022 | 77.67 | 81.46 | 76.83 | 80.33 | 577,005 | +1.24(+1.57%) |
Nov 02, 2022 | 83.14 | 78.94 | 79.09 | 601,083 | -4.75(-5.67%) | |
Nov 01, 2022 | 86.74 | 88.12 | 83.81 | 83.84 | 566,572 | -0.26(-0.31%) |
Oct 31, 2022 | 84.44 | 86.13 | 83.39 | 84.10 | 367,767 | -1.07(-1.26%) |
Oct 28, 2022 | 82.09 | 85.29 | 80.53 | 85.17 | 496,178 | +1.82(+2.18%) |
Oct 27, 2022 | 83.51 | 86.67 | 83.21 | 83.35 | 475,153 | +0.33(+0.40%) |
Oct 26, 2022 | 83.84 | 87.44 | 82.15 | 83.02 | 733,394 | -2.95(-3.43%) |
Oct 25, 2022 | 79.13 | 86.21 | 79.13 | 85.97 | 1,265,651 | +7.66(+9.78%) |
Oct 24, 2022 | 79.80 | 79.80 | 74.81 | 78.31 | 502,831 | -1.50(-1.88%) |
Oct 21, 2022 | 78.71 | 79.98 | 74.66 | 79.81 | 503,791 | +0.33(+0.42%) |
Oct 20, 2022 | 73.36 | 80.32 | 72.71 | 79.48 | 1,101,635 | +6.77(+9.31%) |
Oct 19, 2022 | 74.49 | 75.53 | 72.41 | 72.71 | 562,947 | -3.17(-4.18%) |
Oct 18, 2022 | 77.29 | 78.58 | 74.73 | 75.88 | 526,804 | +1.80(+2.43%) |
Oct 17, 2022 | 73.16 | 75.18 | 72.55 | 74.08 | 500,872 | +3.67(+5.21%) |
Oct 14, 2022 | 73.82 | 75.18 | 70.35 | 70.41 | 514,643 | -1.94(-2.68%) |
Oct 13, 2022 | 69.50 | 73.17 | 67.37 | 72.35 | 976,201 | -0.18(-0.25%) |
Oct 12, 2022 | 74.24 | 74.64 | 71.76 | 72.53 | 674,393 | -2.07(-2.77%) |
Oct 11, 2022 | 74.88 | 76.35 | 71.39 | 74.60 | 637,199 | -0.69(-0.92%) |
Oct 10, 2022 | 79.15 | 79.15 | 74.00 | 75.29 | 982,510 | -4.65(-5.82%) |
Oct 07, 2022 | 82.56 | 83.35 | 78.76 | 79.94 | 711,720 | -4.97(-5.85%) |
Oct 06, 2022 | 83.36 | 85.91 | 83.31 | 84.91 | 602,669 | +1.04(+1.24%) |
Oct 05, 2022 | 82.43 | 84.99 | 81.67 | 83.87 | 583,951 | -0.21(-0.25%) |
Oct 04, 2022 | 81.82 | 84.14 | 80.56 | 84.08 | 594,613 | +5.41(+6.88%) |