Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.53 | 82.80 | 79.52 | 82.10 | 639,186 | +0.19(+0.23%) |
Dec 29, 2022 | 81.79 | 83.34 | 81.10 | 81.91 | 864,273 | +1.31(+1.63%) |
Dec 28, 2022 | 82.35 | 84.35 | 80.56 | 80.60 | 899,485 | -2.29(-2.76%) |
Dec 27, 2022 | 82.51 | 83.98 | 82.19 | 82.89 | 789,819 | +0.70(+0.85%) |
Dec 23, 2022 | 81.95 | 82.35 | 80.13 | 82.19 | 966,232 | +0.19(+0.23%) |
Dec 22, 2022 | 83.06 | 83.38 | 79.47 | 82.00 | 1,299,093 | -1.87(-2.23%) |
Dec 21, 2022 | 84.02 | 85.29 | 82.69 | 83.87 | 8,430,911 | +0.56(+0.67%) |
Dec 20, 2022 | 83.32 | 85.85 | 82.60 | 83.31 | 3,338,492 | +5.02(+6.41%) |
Dec 19, 2022 | 80.67 | 81.38 | 77.47 | 78.29 | 1,131,056 | -2.44(-3.02%) |
Dec 16, 2022 | 80.24 | 82.36 | 78.80 | 80.73 | 1,328,163 | +0.15(+0.19%) |
Dec 15, 2022 | 88.33 | 88.74 | 78.87 | 80.58 | 1,660,862 | -9.46(-10.51%) |
Dec 14, 2022 | 90.50 | 91.55 | 87.93 | 90.04 | 1,011,106 | +0.03(+0.03%) |
Dec 13, 2022 | 92.72 | 93.00 | 88.77 | 90.01 | 839,825 | +0.85(+0.95%) |
Dec 12, 2022 | 85.15 | 89.48 | 84.28 | 89.16 | 725,001 | +5.14(+6.12%) |
Dec 09, 2022 | 85.38 | 86.50 | 83.30 | 84.02 | 662,460 | -1.59(-1.86%) |
Dec 08, 2022 | 86.32 | 89.97 | 85.14 | 85.61 | 1,030,343 | -0.49(-0.57%) |
Dec 07, 2022 | 84.67 | 87.16 | 82.77 | 86.10 | 666,675 | -0.18(-0.21%) |
Dec 06, 2022 | 83.35 | 86.43 | 81.03 | 86.28 | 987,486 | +2.97(+3.56%) |
Dec 05, 2022 | 86.50 | 86.67 | 82.56 | 83.31 | 840,868 | -3.39(-3.91%) |
Dec 02, 2022 | 88.69 | 89.50 | 85.35 | 86.70 | 843,691 | -3.81(-4.21%) |
Dec 01, 2022 | 91.76 | 93.22 | 89.03 | 90.51 | 810,616 | +0.28(+0.31%) |
Nov 30, 2022 | 91.44 | 91.49 | 85.70 | 90.23 | 1,239,719 | -1.26(-1.38%) |
Nov 29, 2022 | 92.44 | 94.89 | 89.84 | 91.49 | 916,868 | -1.01(-1.09%) |
Nov 28, 2022 | 93.00 | 95.22 | 91.86 | 92.50 | 964,668 | -1.37(-1.46%) |
Nov 25, 2022 | 91.87 | 94.99 | 91.55 | 93.87 | 641,752 | +2.65(+2.91%) |
Nov 23, 2022 | 88.24 | 91.74 | 87.64 | 91.22 | 890,152 | +3.50(+3.99%) |
Nov 22, 2022 | 83.91 | 87.92 | 83.04 | 87.72 | 701,965 | +3.81(+4.54%) |
Nov 21, 2022 | 86.00 | 86.49 | 83.38 | 83.91 | 526,748 | -2.58(-2.98%) |
Nov 18, 2022 | 88.61 | 88.61 | 84.25 | 86.49 | 933,411 | -0.53(-0.61%) |
Nov 17, 2022 | 82.50 | 88.03 | 82.50 | 87.02 | 1,029,812 | +4.85(+5.90%) |
Nov 16, 2022 | 86.96 | 87.72 | 81.28 | 82.17 | 981,367 | -4.72(-5.43%) |
Nov 15, 2022 | 85.25 | 89.69 | 84.00 | 86.89 | 1,197,876 | +4.96(+6.05%) |
Nov 14, 2022 | 82.94 | 84.09 | 80.60 | 81.93 | 917,252 | -1.54(-1.84%) |
Nov 11, 2022 | 81.88 | 86.15 | 81.41 | 83.47 | 1,395,021 | +2.75(+3.41%) |
Nov 10, 2022 | 80.86 | 81.11 | 78.54 | 80.72 | 796,253 | +4.23(+5.53%) |
Nov 09, 2022 | 78.62 | 81.12 | 76.21 | 76.49 | 595,222 | -1.82(-2.32%) |
Nov 08, 2022 | 78.50 | 79.90 | 77.05 | 78.31 | 740,022 | +1.16(+1.50%) |
Nov 07, 2022 | 76.99 | 78.69 | 76.85 | 77.15 | 621,499 | +0.52(+0.68%) |
Nov 04, 2022 | 80.26 | 82.91 | 75.37 | 76.63 | 1,196,322 | -3.07(-3.85%) |
Nov 03, 2022 | 78.70 | 81.41 | 75.21 | 79.70 | 1,173,354 | -1.14(-1.41%) |
Nov 02, 2022 | 75.00 | 80.84 | 3,850,863 | +8.98(+12.50%) | ||
Nov 01, 2022 | 70.20 | 72.19 | 69.17 | 71.86 | 912,465 | +2.27(+3.26%) |
Oct 31, 2022 | 68.58 | 70.19 | 67.75 | 69.59 | 647,518 | +0.87(+1.27%) |
Oct 28, 2022 | 66.78 | 68.85 | 66.62 | 68.72 | 488,983 | +1.90(+2.84%) |
Oct 27, 2022 | 67.00 | 68.30 | 66.59 | 66.82 | 535,841 | +1.17(+1.78%) |
Oct 26, 2022 | 66.48 | 68.18 | 65.50 | 65.65 | 400,590 | -1.39(-2.07%) |
Oct 25, 2022 | 63.09 | 67.18 | 63.09 | 67.04 | 649,981 | +4.03(+6.40%) |
Oct 24, 2022 | 65.10 | 65.62 | 62.80 | 63.01 | 516,718 | -1.52(-2.36%) |
Oct 21, 2022 | 60.64 | 65.43 | 60.64 | 64.53 | 993,459 | +3.19(+5.20%) |
Oct 20, 2022 | 64.40 | 65.00 | 60.11 | 61.34 | 1,791,296 | +5.75(+10.34%) |
Oct 19, 2022 | 54.66 | 56.14 | 54.64 | 55.59 | 259,512 | +0.23(+0.42%) |
Oct 18, 2022 | 57.93 | 57.97 | 54.44 | 55.36 | 344,832 | -0.76(-1.35%) |
Oct 17, 2022 | 55.44 | 56.40 | 54.84 | 56.12 | 352,138 | +2.10(+3.89%) |
Oct 14, 2022 | 56.06 | 56.06 | 53.10 | 54.02 | 373,069 | -1.13(-2.05%) |
Oct 13, 2022 | 51.79 | 55.40 | 50.28 | 55.15 | 567,802 | +2.73(+5.21%) |
Oct 12, 2022 | 55.00 | 55.21 | 52.30 | 52.42 | 443,638 | -3.32(-5.96%) |
Oct 11, 2022 | 55.50 | 56.91 | 54.79 | 55.74 | 359,582 | -0.51(-0.91%) |
Oct 10, 2022 | 59.87 | 59.99 | 56.14 | 56.25 | 381,179 | -2.68(-4.55%) |
Oct 07, 2022 | 60.01 | 60.28 | 58.39 | 58.93 | 473,860 | -2.52(-4.10%) |
Oct 06, 2022 | 60.17 | 61.89 | 60.10 | 61.45 | 398,066 | +0.98(+1.62%) |
Oct 05, 2022 | 59.66 | 61.68 | 58.81 | 60.47 | 656,200 | +0.20(+0.33%) |
Oct 04, 2022 | 58.93 | 60.73 | 58.70 | 60.27 | 559,808 | +3.20(+5.61%) |