Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.71 | 86.00 | 82.88 | 85.99 | 0 | +3.72(+4.52%) |
Dec 29, 2022 | 82.88 | 83.14 | 81.28 | 82.27 | 0 | -0.84(-1.01%) |
Dec 28, 2022 | 84.60 | 84.76 | 81.92 | 83.11 | 0 | -1.72(-2.03%) |
Dec 27, 2022 | 84.50 | 85.60 | 83.65 | 84.83 | 0 | +0.86(+1.02%) |
Dec 23, 2022 | 81.69 | 84.12 | 81.29 | 83.97 | 0 | +2.28(+2.79%) |
Dec 22, 2022 | 82.52 | 83.85 | 80.67 | 81.69 | 0 | -0.59(-0.72%) |
Dec 21, 2022 | 79.94 | 82.52 | 79.55 | 82.28 | 0 | +2.57(+3.22%) |
Dec 20, 2022 | 80.25 | 80.89 | 78.28 | 79.71 | 0 | -0.49(-0.61%) |
Dec 19, 2022 | 79.21 | 80.87 | 78.60 | 80.20 | 0 | +0.94(+1.19%) |
Dec 16, 2022 | 81.32 | 81.78 | 78.29 | 79.26 | 0 | -2.19(-2.69%) |
Dec 15, 2022 | 82.76 | 83.18 | 80.83 | 81.45 | 0 | -1.37(-1.65%) |
Dec 14, 2022 | 80.35 | 83.15 | 80.11 | 82.82 | 0 | +2.43(+3.02%) |
Dec 13, 2022 | 78.13 | 81.28 | 78.10 | 80.39 | 0 | +2.21(+2.83%) |
Dec 12, 2022 | 76.88 | 78.59 | 75.26 | 78.18 | 0 | +0.99(+1.28%) |
Dec 11, 2022 | 76.88 | 77.35 | 76.75 | 77.19 | 0 | +1.09(+1.43%) |
Dec 09, 2022 | 76.10 | 0 | -0.39(-0.51%) | |||
Dec 08, 2022 | 77.46 | 79.17 | 75.74 | 76.49 | 0 | -1.08(-1.39%) |
Dec 07, 2022 | 79.76 | 80.49 | 76.91 | 77.57 | 0 | -2.01(-2.53%) |
Dec 06, 2022 | 83.28 | 83.69 | 78.70 | 79.58 | 0 | -3.53(-4.25%) |
Dec 05, 2022 | 85.73 | 88.44 | 82.52 | 83.11 | 0 | -2.99(-3.47%) |
Dec 02, 2022 | 86.90 | 87.91 | 85.16 | 86.10 | 0 | -0.98(-1.13%) |
Dec 01, 2022 | 86.78 | 89.37 | 86.26 | 87.08 | 0 | -0.02(-0.02%) |
Nov 23, 2022 | 88.47 | 89.56 | 86.55 | 87.10 | 0 | -1.22(-1.38%) |
Nov 22, 2022 | 87.76 | 89.90 | 87.35 | 88.32 | 0 | +0.53(+0.60%) |
Nov 21, 2022 | 87.74 | 87.98 | 82.31 | 87.79 | 0 | -0.07(-0.08%) |
Nov 18, 2022 | 90.10 | 90.63 | 85.80 | 87.86 | 0 | -2.19(-2.43%) |
Nov 17, 2022 | 92.73 | 92.91 | 89.53 | 90.05 | 0 | -2.56(-2.76%) |
Nov 16, 2022 | 94.11 | 94.79 | 91.67 | 92.61 | 0 | -1.16(-1.24%) |
Nov 15, 2022 | 92.59 | 95.77 | 91.53 | 93.77 | 0 | +1.27(+1.37%) |
Nov 14, 2022 | 95.87 | 96.95 | 92.50 | 92.50 | 0 | -3.49(-3.64%) |
Nov 11, 2022 | 95.99 | 0 | +2.66(+2.85%) | |||
Nov 10, 2022 | 92.53 | 94.32 | 91.73 | 93.33 | 0 | +0.93(+1.01%) |
Nov 09, 2022 | 95.17 | 95.65 | 92.33 | 92.40 | 0 | -2.65(-2.79%) |
Nov 08, 2022 | 98.24 | 98.30 | 95.00 | 95.05 | 0 | -2.88(-2.94%) |
Nov 07, 2022 | 97.31 | 99.56 | 96.50 | 97.93 | 0 | +1.17(+1.21%) |
Nov 06, 2022 | 97.31 | 97.32 | 96.50 | 96.76 | 0 | -1.81(-1.84%) |
Nov 04, 2022 | 98.57 | 0 | +3.90(+4.12%) | |||
Nov 03, 2022 | 94.67 | 0 | -1.49(-1.55%) | |||
Nov 02, 2022 | 96.16 | 0 | +1.51(+1.60%) | |||
Nov 01, 2022 | 94.65 | 0 | -0.18(-0.19%) | |||
Oct 31, 2022 | 94.83 | 0 | -1.38(-1.43%) | |||
Oct 30, 2022 | 96.47 | 96.47 | 96.21 | 96.21 | 0 | +0.44(+0.46%) |
Oct 28, 2022 | 95.77 | 0 | -1.19(-1.23%) | |||
Oct 27, 2022 | 96.96 | 0 | +1.27(+1.33%) | |||
Oct 26, 2022 | 95.69 | 0 | +2.17(+2.32%) | |||
Oct 25, 2022 | 93.52 | 0 | +0.26(+0.28%) | |||
Oct 24, 2022 | 93.26 | 0 | -0.51(-0.54%) | |||
Oct 23, 2022 | 93.59 | 93.92 | 93.56 | 93.77 | 0 | +0.27(+0.29%) |
Oct 21, 2022 | 93.50 | 0 | +1.12(+1.21%) | |||
Oct 20, 2022 | 92.38 | 0 | -0.03(-0.03%) | |||
Oct 19, 2022 | 92.41 | 0 | +2.38(+2.64%) | |||
Oct 18, 2022 | 90.03 | 0 | -1.59(-1.74%) | |||
Oct 17, 2022 | 91.62 | 0 | -0.69(-0.75%) | |||
Oct 16, 2022 | 91.71 | 92.38 | 91.50 | 92.31 | 0 | +0.68(+0.74%) |
Oct 14, 2022 | 91.63 | 0 | -2.94(-3.11%) | |||
Oct 13, 2022 | 94.57 | 0 | +2.12(+2.29%) | |||
Oct 12, 2022 | 92.45 | 0 | -1.84(-1.95%) | |||
Oct 11, 2022 | 94.29 | 0 | -1.90(-1.98%) | |||
Oct 10, 2022 | 96.19 | 0 | -1.68(-1.72%) | |||
Oct 09, 2022 | 98.75 | 98.75 | 97.64 | 97.87 | 0 | -0.05(-0.05%) |
Oct 07, 2022 | 97.92 | 0 | +3.50(+3.71%) | |||
Oct 06, 2022 | 94.42 | 0 | +1.05(+1.12%) | |||
Oct 05, 2022 | 93.37 | 0 | +1.57(+1.71%) | |||
Oct 04, 2022 | 91.80 | 0 | +2.94(+3.31%) | |||
Oct 03, 2022 | 88.86 | 0 | +0.99(+1.13%) |