Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 88.98 | 89.35 | 88.44 | 89.23 | 47,128 | +0.06(+0.07%) |
Dec 29, 2022 | 88.77 | 89.41 | 88.77 | 89.17 | 64,235 | +1.13(+1.28%) |
Dec 28, 2022 | 88.60 | 88.60 | 87.71 | 88.04 | 42,740 | -1.19(-1.33%) |
Dec 27, 2022 | 88.42 | 89.96 | 88.42 | 89.23 | 102,552 | +1.31(+1.49%) |
Dec 23, 2022 | 87.45 | 88.36 | 87.38 | 87.92 | 31,126 | +0.78(+0.90%) |
Dec 22, 2022 | 87.18 | 87.61 | 86.68 | 87.14 | 36,850 | -1.19(-1.35%) |
Dec 21, 2022 | 88.31 | 88.85 | 88.11 | 88.33 | 39,888 | -0.57(-0.64%) |
Dec 20, 2022 | 87.84 | 89.04 | 87.76 | 88.90 | 41,947 | +2.70(+3.13%) |
Dec 19, 2022 | 87.07 | 87.07 | 86.11 | 86.20 | 39,744 | -0.83(-0.95%) |
Dec 16, 2022 | 86.52 | 87.22 | 86.52 | 87.03 | 52,292 | +0.12(+0.13%) |
Dec 15, 2022 | 87.79 | 88.07 | 86.80 | 86.91 | 54,145 | -2.39(-2.68%) |
Dec 14, 2022 | 89.29 | 89.71 | 88.61 | 89.30 | 32,325 | -0.17(-0.19%) |
Dec 13, 2022 | 90.10 | 90.49 | 89.15 | 89.47 | 56,287 | +1.80(+2.05%) |
Dec 12, 2022 | 88.30 | 88.32 | 87.50 | 87.67 | 32,705 | -1.05(-1.18%) |
Dec 09, 2022 | 88.41 | 89.31 | 88.11 | 88.72 | 94,907 | +0.71(+0.81%) |
Dec 08, 2022 | 88.02 | 88.24 | 87.57 | 88.01 | 101,086 | +0.90(+1.03%) |
Dec 07, 2022 | 86.79 | 87.35 | 86.64 | 87.11 | 36,230 | +1.05(+1.22%) |
Dec 06, 2022 | 86.46 | 86.88 | 85.84 | 86.06 | 88,848 | -0.11(-0.13%) |
Dec 05, 2022 | 87.64 | 87.64 | 86.08 | 86.17 | 32,519 | -1.98(-2.25%) |
Dec 02, 2022 | 87.15 | 88.37 | 86.99 | 88.15 | 43,228 | -0.28(-0.32%) |
Dec 01, 2022 | 87.58 | 88.46 | 87.36 | 88.43 | 82,269 | +1.93(+2.23%) |
Nov 30, 2022 | 85.95 | 86.50 | 84.98 | 86.50 | 69,149 | +2.04(+2.42%) |
Nov 29, 2022 | 84.50 | 85.10 | 84.42 | 84.46 | 41,959 | +0.51(+0.61%) |
Nov 28, 2022 | 84.59 | 84.71 | 83.79 | 83.95 | 37,621 | -0.72(-0.84%) |
Nov 25, 2022 | 84.35 | 84.85 | 84.33 | 84.67 | 11,357 | -0.43(-0.51%) |
Nov 23, 2022 | 84.00 | 85.21 | 84.00 | 85.10 | 21,031 | +0.85(+1.01%) |
Nov 22, 2022 | 84.36 | 84.54 | 83.99 | 84.25 | 69,939 | +0.31(+0.37%) |
Nov 21, 2022 | 84.07 | 84.07 | 83.39 | 83.94 | 35,486 | -0.67(-0.79%) |
Nov 18, 2022 | 85.01 | 85.29 | 84.58 | 84.61 | 26,525 | -0.79(-0.93%) |
Nov 17, 2022 | 85.04 | 85.48 | 85.04 | 85.40 | 100,079 | -1.35(-1.56%) |
Nov 16, 2022 | 87.14 | 87.27 | 86.62 | 86.75 | 33,159 | -0.41(-0.47%) |
Nov 15, 2022 | 87.24 | 87.43 | 86.59 | 87.16 | 39,585 | +0.14(+0.16%) |
Nov 14, 2022 | 86.21 | 87.30 | 86.21 | 87.02 | 41,546 | +0.40(+0.46%) |
Nov 11, 2022 | 86.31 | 86.72 | 86.00 | 86.62 | 35,649 | +0.60(+0.70%) |
Nov 10, 2022 | 85.17 | 86.05 | 85.10 | 86.02 | 60,584 | +2.83(+3.40%) |
Nov 09, 2022 | 83.77 | 84.59 | 82.94 | 83.19 | 36,848 | -0.92(-1.09%) |
Nov 08, 2022 | 82.25 | 84.53 | 82.25 | 84.11 | 31,912 | +1.85(+2.26%) |
Nov 07, 2022 | 82.19 | 82.50 | 82.16 | 82.25 | 47,008 | -0.02(-0.02%) |
Nov 04, 2022 | 81.35 | 82.46 | 81.33 | 82.27 | 39,530 | +3.36(+4.26%) |
Nov 03, 2022 | 77.95 | 79.11 | 77.57 | 78.91 | 158,674 | -0.36(-0.45%) |
Nov 02, 2022 | 80.58 | 81.35 | 79.19 | 79.27 | 26,258 | -0.90(-1.12%) |
Nov 01, 2022 | 80.88 | 80.94 | 79.96 | 80.17 | 101,994 | +1.29(+1.64%) |
Oct 31, 2022 | 78.64 | 79.26 | 78.59 | 78.88 | 62,972 | -0.88(-1.10%) |
Oct 28, 2022 | 79.83 | 80.02 | 79.30 | 79.76 | 51,632 | -1.00(-1.24%) |
Oct 27, 2022 | 80.79 | 81.00 | 80.47 | 80.76 | 58,396 | -0.20(-0.25%) |
Oct 26, 2022 | 80.47 | 81.29 | 80.47 | 80.96 | 60,482 | +0.78(+0.97%) |
Oct 25, 2022 | 79.95 | 80.46 | 79.93 | 80.18 | 41,416 | +0.03(+0.04%) |
Oct 24, 2022 | 80.27 | 80.37 | 80.00 | 80.15 | 39,567 | -0.47(-0.58%) |
Oct 21, 2022 | 79.11 | 80.80 | 79.11 | 80.62 | 32,212 | +1.24(+1.56%) |
Oct 20, 2022 | 79.05 | 80.38 | 79.05 | 79.38 | 40,119 | +0.44(+0.56%) |
Oct 19, 2022 | 78.88 | 79.16 | 78.66 | 78.94 | 31,774 | -0.92(-1.15%) |
Oct 18, 2022 | 80.22 | 80.29 | 79.58 | 79.85 | 65,321 | +0.32(+0.41%) |
Oct 17, 2022 | 80.37 | 80.73 | 79.52 | 79.53 | 231,117 | +0.44(+0.55%) |
Oct 14, 2022 | 80.17 | 80.17 | 78.93 | 79.09 | 61,321 | -1.86(-2.29%) |
Oct 13, 2022 | 79.68 | 81.36 | 79.57 | 80.95 | 42,203 | -0.59(-0.72%) |
Oct 12, 2022 | 81.18 | 81.73 | 81.08 | 81.54 | 37,256 | +0.27(+0.33%) |
Oct 11, 2022 | 81.98 | 82.53 | 81.08 | 81.27 | 29,359 | -0.91(-1.11%) |
Oct 10, 2022 | 82.80 | 83.08 | 82.04 | 82.18 | 38,061 | -1.40(-1.68%) |
Oct 07, 2022 | 84.39 | 84.49 | 83.35 | 83.58 | 49,717 | -1.52(-1.78%) |
Oct 06, 2022 | 84.67 | 85.27 | 84.66 | 85.10 | 42,876 | +0.15(+0.18%) |
Oct 05, 2022 | 84.54 | 85.22 | 83.61 | 84.95 | 65,523 | -1.13(-1.31%) |
Oct 04, 2022 | 85.59 | 86.52 | 85.44 | 86.08 | 50,872 | +1.65(+1.95%) |