Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 85.17 | 85.60 | 84.81 | 85.39 | 140,268 | -0.44(-0.52%) |
Dec 29, 2022 | 84.42 | 85.98 | 84.42 | 85.84 | 217,487 | +1.87(+2.22%) |
Dec 28, 2022 | 85.42 | 85.94 | 83.94 | 83.97 | 213,799 | -1.63(-1.90%) |
Dec 27, 2022 | 85.64 | 85.92 | 85.14 | 85.60 | 123,234 | -0.06(-0.07%) |
Dec 23, 2022 | 85.09 | 85.68 | 84.65 | 85.66 | 177,302 | +0.63(+0.74%) |
Dec 22, 2022 | 85.40 | 85.40 | 83.72 | 85.03 | 164,801 | -1.04(-1.21%) |
Dec 21, 2022 | 85.51 | 86.45 | 85.49 | 86.07 | 171,935 | +1.26(+1.48%) |
Dec 20, 2022 | 84.17 | 85.27 | 84.06 | 84.82 | 287,239 | +0.29(+0.34%) |
Dec 19, 2022 | 85.03 | 85.29 | 84.24 | 84.53 | 139,584 | -0.49(-0.57%) |
Dec 16, 2022 | 84.78 | 85.53 | 84.47 | 85.01 | 110,064 | -0.97(-1.12%) |
Dec 15, 2022 | 86.90 | 87.20 | 85.70 | 85.98 | 155,444 | -1.86(-2.12%) |
Dec 14, 2022 | 88.60 | 89.44 | 87.54 | 87.84 | 402,471 | -0.83(-0.94%) |
Dec 13, 2022 | 90.91 | 91.44 | 88.50 | 88.67 | 67,332 | +0.33(+0.37%) |
Dec 12, 2022 | 87.55 | 88.49 | 87.26 | 88.34 | 191,801 | +0.85(+0.98%) |
Dec 09, 2022 | 88.07 | 88.31 | 87.49 | 87.49 | 143,994 | -0.85(-0.97%) |
Dec 08, 2022 | 88.39 | 89.30 | 88.13 | 88.34 | 104,546 | +0.33(+0.38%) |
Dec 07, 2022 | 88.13 | 88.94 | 87.93 | 88.01 | 74,695 | -0.41(-0.47%) |
Dec 06, 2022 | 89.23 | 89.28 | 87.91 | 88.42 | 45,252 | -0.77(-0.87%) |
Dec 05, 2022 | 91.27 | 91.27 | 88.96 | 89.19 | 74,571 | -2.55(-2.78%) |
Dec 02, 2022 | 90.23 | 92.11 | 90.22 | 91.74 | 48,101 | +0.34(+0.37%) |
Dec 01, 2022 | 91.82 | 92.31 | 91.10 | 91.40 | 77,435 | -0.11(-0.12%) |
Nov 30, 2022 | 89.61 | 91.52 | 88.49 | 91.51 | 121,599 | +2.14(+2.39%) |
Nov 29, 2022 | 89.06 | 89.82 | 89.06 | 89.37 | 78,344 | +0.30(+0.34%) |
Nov 28, 2022 | 90.14 | 90.27 | 88.77 | 89.07 | 60,842 | -1.78(-1.96%) |
Nov 25, 2022 | 90.66 | 91.15 | 90.53 | 90.85 | 40,564 | +0.16(+0.17%) |
Nov 23, 2022 | 90.35 | 90.90 | 89.99 | 90.69 | 76,533 | +0.22(+0.25%) |
Nov 22, 2022 | 90.06 | 90.56 | 89.70 | 90.47 | 64,817 | +1.06(+1.18%) |
Nov 21, 2022 | 89.35 | 89.48 | 88.90 | 89.41 | 54,124 | -0.27(-0.30%) |
Nov 18, 2022 | 90.07 | 90.33 | 89.39 | 89.68 | 55,657 | +0.60(+0.68%) |
Nov 17, 2022 | 88.11 | 89.13 | 88.02 | 89.08 | 59,072 | -0.38(-0.42%) |
Nov 16, 2022 | 90.50 | 90.50 | 89.26 | 89.46 | 91,451 | -1.54(-1.70%) |
Nov 15, 2022 | 91.14 | 91.92 | 90.36 | 91.00 | 73,059 | +1.30(+1.44%) |
Nov 14, 2022 | 90.33 | 91.16 | 89.71 | 89.71 | 58,940 | -1.01(-1.11%) |
Nov 11, 2022 | 90.59 | 91.50 | 90.44 | 90.72 | 74,392 | +0.51(+0.57%) |
Nov 10, 2022 | 88.31 | 90.20 | 88.26 | 90.20 | 132,683 | +4.99(+5.86%) |
Nov 09, 2022 | 86.54 | 86.85 | 85.03 | 85.21 | 54,493 | -1.92(-2.21%) |
Nov 08, 2022 | 87.50 | 88.16 | 86.32 | 87.13 | 76,790 | +0.05(+0.06%) |
Nov 07, 2022 | 86.58 | 87.18 | 86.06 | 87.08 | 152,199 | +0.91(+1.06%) |
Nov 04, 2022 | 86.18 | 86.61 | 84.73 | 86.17 | 164,908 | +1.31(+1.54%) |
Nov 03, 2022 | 84.36 | 85.39 | 83.72 | 84.86 | 94,769 | -0.52(-0.61%) |
Nov 02, 2022 | 88.10 | 85.38 | 85.38 | 106,141 | -3.01(-3.40%) | |
Nov 01, 2022 | 88.97 | 89.07 | 87.94 | 88.39 | 158,339 | +0.33(+0.38%) |
Oct 31, 2022 | 87.59 | 88.35 | 87.29 | 88.06 | 136,724 | +0.04(+0.04%) |
Oct 28, 2022 | 86.48 | 88.17 | 86.27 | 88.02 | 131,859 | +1.89(+2.20%) |
Oct 27, 2022 | 86.52 | 87.51 | 86.09 | 86.13 | 136,236 | +0.17(+0.20%) |
Oct 26, 2022 | 85.87 | 87.40 | 85.87 | 85.96 | 117,489 | +0.37(+0.43%) |
Oct 25, 2022 | 83.75 | 85.93 | 83.75 | 85.59 | 119,840 | +1.98(+2.37%) |
Oct 24, 2022 | 83.28 | 83.80 | 82.67 | 83.61 | 119,864 | +0.66(+0.80%) |
Oct 21, 2022 | 81.24 | 83.13 | 80.96 | 82.94 | 114,262 | +1.99(+2.46%) |
Oct 20, 2022 | 82.19 | 82.95 | 80.73 | 80.95 | 152,189 | -1.30(-1.58%) |
Oct 19, 2022 | 82.84 | 83.16 | 81.27 | 82.24 | 156,512 | -1.16(-1.39%) |
Oct 18, 2022 | 84.09 | 84.69 | 82.77 | 83.40 | 121,336 | +0.90(+1.09%) |
Oct 17, 2022 | 81.75 | 82.57 | 81.75 | 82.50 | 105,321 | +2.19(+2.73%) |
Oct 14, 2022 | 82.65 | 83.12 | 80.21 | 80.31 | 169,124 | -1.91(-2.33%) |
Oct 13, 2022 | 78.62 | 82.49 | 78.09 | 82.22 | 160,247 | +2.11(+2.63%) |
Oct 12, 2022 | 80.48 | 80.59 | 79.78 | 80.11 | 49,554 | -0.42(-0.52%) |
Oct 11, 2022 | 79.94 | 81.42 | 79.44 | 80.54 | 129,613 | +0.14(+0.18%) |
Oct 10, 2022 | 80.66 | 80.91 | 80.08 | 80.40 | 168,772 | -0.02(-0.02%) |
Oct 07, 2022 | 81.72 | 81.80 | 80.03 | 80.41 | 91,526 | -1.99(-2.41%) |
Oct 06, 2022 | 82.52 | 83.27 | 82.21 | 82.40 | 100,120 | -0.49(-0.59%) |
Oct 05, 2022 | 82.30 | 83.12 | 81.59 | 82.89 | 105,331 | -0.47(-0.56%) |
Oct 04, 2022 | 81.75 | 83.38 | 81.71 | 83.36 | 158,613 | +3.05(+3.80%) |