Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 86.82 | 87.42 | 85.87 | 86.37 | 822,593 | -0.93(-1.06%) |
Dec 29, 2022 | 86.68 | 87.42 | 86.43 | 87.30 | 1,236,399 | +1.19(+1.38%) |
Dec 28, 2022 | 87.10 | 87.55 | 86.00 | 86.11 | 886,371 | -1.02(-1.17%) |
Dec 27, 2022 | 87.12 | 87.45 | 86.57 | 87.13 | 297,384 | +0.44(+0.51%) |
Dec 23, 2022 | 85.72 | 86.83 | 85.72 | 86.69 | 921,300 | +0.65(+0.76%) |
Dec 22, 2022 | 86.20 | 86.32 | 84.85 | 86.04 | 1,329,949 | -0.84(-0.96%) |
Dec 21, 2022 | 86.19 | 87.32 | 86.19 | 86.88 | 699,539 | +0.83(+0.96%) |
Dec 20, 2022 | 85.81 | 86.70 | 85.54 | 86.05 | 663,264 | +0.79(+0.93%) |
Dec 19, 2022 | 86.26 | 86.58 | 84.98 | 85.26 | 700,210 | -0.59(-0.68%) |
Dec 16, 2022 | 85.42 | 86.41 | 85.32 | 85.85 | 2,526,301 | -0.31(-0.36%) |
Dec 15, 2022 | 86.74 | 87.05 | 85.56 | 86.16 | 1,002,516 | -1.55(-1.77%) |
Dec 14, 2022 | 88.14 | 88.70 | 87.29 | 87.71 | 913,033 | -0.45(-0.51%) |
Dec 13, 2022 | 90.53 | 90.58 | 87.29 | 88.16 | 7,917,525 | -0.93(-1.04%) |
Dec 12, 2022 | 88.24 | 89.29 | 87.65 | 89.09 | 614,882 | +0.96(+1.09%) |
Dec 09, 2022 | 88.37 | 88.86 | 88.04 | 88.13 | 521,663 | -0.65(-0.73%) |
Dec 08, 2022 | 89.27 | 89.51 | 88.22 | 88.78 | 501,776 | +0.01(+0.01%) |
Dec 07, 2022 | 88.81 | 89.38 | 88.51 | 88.77 | 576,392 | -0.20(-0.23%) |
Dec 06, 2022 | 90.19 | 90.28 | 88.22 | 88.97 | 591,551 | -1.30(-1.43%) |
Dec 05, 2022 | 91.47 | 91.59 | 89.87 | 90.27 | 726,344 | -1.27(-1.38%) |
Dec 02, 2022 | 91.20 | 92.04 | 91.11 | 91.53 | 744,147 | -0.57(-0.62%) |
Dec 01, 2022 | 91.96 | 92.75 | 90.90 | 92.10 | 886,013 | +0.44(+0.48%) |
Nov 30, 2022 | 91.79 | 91.81 | 89.25 | 91.66 | 1,582,304 | +1.26(+1.39%) |
Nov 29, 2022 | 89.93 | 90.61 | 88.88 | 90.40 | 939,650 | -0.21(-0.23%) |
Nov 28, 2022 | 92.03 | 92.59 | 90.49 | 90.61 | 801,754 | -2.08(-2.24%) |
Nov 25, 2022 | 92.60 | 93.07 | 92.60 | 92.69 | 202,364 | +0.01(+0.01%) |
Nov 23, 2022 | 92.42 | 93.18 | 91.93 | 92.68 | 706,096 | +0.07(+0.08%) |
Nov 22, 2022 | 91.23 | 92.84 | 90.93 | 92.61 | 746,104 | +1.85(+2.03%) |
Nov 21, 2022 | 90.61 | 90.89 | 90.01 | 90.76 | 432,438 | -0.30(-0.33%) |
Nov 18, 2022 | 91.34 | 91.85 | 90.95 | 91.06 | 629,697 | -0.14(-0.15%) |
Nov 17, 2022 | 89.60 | 91.25 | 89.60 | 91.20 | 339,792 | +0.60(+0.66%) |
Nov 16, 2022 | 91.00 | 91.14 | 90.19 | 90.61 | 473,611 | -0.50(-0.54%) |
Nov 15, 2022 | 91.59 | 91.91 | 90.16 | 91.10 | 526,984 | +0.27(+0.29%) |
Nov 14, 2022 | 91.13 | 91.36 | 90.65 | 90.84 | 684,263 | -0.37(-0.40%) |
Nov 11, 2022 | 90.74 | 91.69 | 90.21 | 91.20 | 652,505 | +1.01(+1.12%) |
Nov 10, 2022 | 88.39 | 90.28 | 88.22 | 90.19 | 902,162 | +3.50(+4.04%) |
Nov 09, 2022 | 87.66 | 88.21 | 86.54 | 86.69 | 785,441 | -1.32(-1.50%) |
Nov 08, 2022 | 87.55 | 88.83 | 87.25 | 88.02 | 568,329 | +0.71(+0.81%) |
Nov 07, 2022 | 86.97 | 87.60 | 86.61 | 87.31 | 728,337 | +0.54(+0.62%) |
Nov 04, 2022 | 85.73 | 87.00 | 85.60 | 86.77 | 753,142 | +2.93(+3.50%) |
Nov 03, 2022 | 83.33 | 84.20 | 82.97 | 83.84 | 650,967 | -0.42(-0.50%) |
Nov 02, 2022 | 84.97 | 84.13 | 84.26 | 814,627 | -0.69(-0.81%) | |
Nov 01, 2022 | 85.76 | 86.27 | 84.71 | 84.95 | 700,644 | +0.00(+0.00%) |
Oct 31, 2022 | 84.40 | 85.22 | 84.35 | 84.95 | 591,490 | +0.20(+0.24%) |
Oct 28, 2022 | 84.29 | 84.93 | 84.11 | 84.74 | 651,011 | +0.28(+0.33%) |
Oct 27, 2022 | 84.78 | 85.58 | 84.23 | 84.47 | 498,315 | +0.28(+0.34%) |
Oct 26, 2022 | 83.54 | 85.05 | 83.40 | 84.18 | 851,753 | +0.57(+0.68%) |
Oct 25, 2022 | 82.10 | 83.83 | 82.07 | 83.61 | 2,090,970 | +1.37(+1.66%) |
Oct 24, 2022 | 82.53 | 82.63 | 81.59 | 82.25 | 2,267,780 | +0.08(+0.10%) |
Oct 21, 2022 | 80.42 | 82.23 | 79.76 | 82.16 | 851,337 | +2.13(+2.66%) |
Oct 20, 2022 | 81.09 | 81.91 | 79.66 | 80.04 | 1,918,145 | -1.11(-1.37%) |
Oct 19, 2022 | 81.47 | 81.65 | 80.24 | 81.15 | 497,458 | -0.67(-0.82%) |
Oct 18, 2022 | 82.84 | 83.18 | 81.45 | 81.82 | 1,250,806 | +0.32(+0.39%) |
Oct 17, 2022 | 81.16 | 82.18 | 80.89 | 81.50 | 598,504 | +1.97(+2.48%) |
Oct 14, 2022 | 80.73 | 81.37 | 79.41 | 79.53 | 717,081 | -0.83(-1.04%) |
Oct 13, 2022 | 76.27 | 81.01 | 75.74 | 80.36 | 1,227,497 | +2.63(+3.38%) |
Oct 12, 2022 | 77.45 | 78.36 | 77.11 | 77.74 | 766,416 | +0.29(+0.37%) |
Oct 11, 2022 | 79.15 | 79.15 | 77.24 | 77.45 | 1,027,951 | -2.00(-2.52%) |
Oct 10, 2022 | 80.29 | 80.46 | 79.32 | 79.45 | 556,251 | -0.31(-0.39%) |
Oct 07, 2022 | 81.76 | 81.89 | 79.64 | 79.76 | 1,251,588 | -2.29(-2.79%) |
Oct 06, 2022 | 84.61 | 84.92 | 81.44 | 82.05 | 1,145,896 | -3.23(-3.79%) |
Oct 05, 2022 | 84.73 | 85.43 | 84.21 | 85.28 | 1,146,958 | -0.95(-1.10%) |
Oct 04, 2022 | 84.29 | 86.50 | 84.11 | 86.23 | 1,149,827 | +2.90(+3.48%) |