Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.44 | 85.67 | 83.89 | 85.34 | 106,004 | +0.05(+0.06%) |
Dec 29, 2022 | 83.54 | 85.49 | 83.36 | 85.29 | 134,138 | +2.96(+3.60%) |
Dec 28, 2022 | 83.52 | 83.89 | 81.60 | 82.33 | 120,496 | -1.21(-1.45%) |
Dec 27, 2022 | 83.51 | 83.86 | 81.97 | 83.54 | 106,942 | +0.25(+0.30%) |
Dec 23, 2022 | 83.04 | 83.86 | 81.67 | 83.29 | 149,427 | +0.44(+0.53%) |
Dec 22, 2022 | 85.15 | 85.15 | 81.39 | 82.86 | 195,814 | -3.57(-4.13%) |
Dec 21, 2022 | 85.94 | 87.33 | 85.31 | 86.43 | 186,313 | +1.23(+1.45%) |
Dec 20, 2022 | 84.47 | 86.33 | 84.43 | 85.19 | 213,380 | +0.81(+0.96%) |
Dec 19, 2022 | 88.58 | 88.58 | 84.12 | 84.39 | 208,048 | -4.00(-4.53%) |
Dec 16, 2022 | 87.89 | 89.69 | 87.11 | 88.39 | 460,858 | -0.92(-1.02%) |
Dec 15, 2022 | 91.76 | 92.02 | 87.75 | 89.30 | 277,428 | -4.13(-4.42%) |
Dec 14, 2022 | 93.78 | 95.65 | 92.71 | 93.43 | 148,953 | -0.94(-0.99%) |
Dec 13, 2022 | 94.75 | 96.82 | 93.28 | 94.37 | 212,647 | +2.84(+3.10%) |
Dec 12, 2022 | 90.72 | 92.64 | 89.78 | 91.53 | 228,742 | +1.28(+1.42%) |
Dec 09, 2022 | 90.58 | 91.64 | 89.94 | 90.25 | 117,916 | -0.79(-0.86%) |
Dec 08, 2022 | 90.08 | 91.28 | 89.04 | 91.03 | 126,039 | +1.60(+1.79%) |
Dec 07, 2022 | 88.87 | 90.34 | 87.71 | 89.43 | 111,589 | +0.38(+0.42%) |
Dec 06, 2022 | 89.73 | 90.29 | 87.79 | 89.05 | 141,293 | -1.08(-1.20%) |
Dec 05, 2022 | 91.86 | 91.86 | 88.68 | 90.14 | 219,341 | -2.06(-2.23%) |
Dec 02, 2022 | 90.82 | 93.10 | 90.32 | 92.20 | 141,850 | -0.46(-0.49%) |
Dec 01, 2022 | 92.36 | 93.02 | 90.10 | 92.65 | 161,780 | +0.49(+0.53%) |
Nov 30, 2022 | 88.60 | 92.32 | 86.68 | 92.17 | 229,038 | +4.19(+4.76%) |
Nov 29, 2022 | 88.24 | 89.30 | 87.98 | 87.98 | 96,364 | -0.26(-0.29%) |
Nov 28, 2022 | 89.64 | 89.74 | 87.67 | 88.24 | 175,191 | -2.24(-2.47%) |
Nov 25, 2022 | 91.55 | 91.98 | 90.45 | 90.48 | 60,601 | -1.07(-1.17%) |
Nov 23, 2022 | 90.54 | 91.64 | 90.54 | 91.55 | 114,129 | +1.10(+1.22%) |
Nov 22, 2022 | 89.64 | 90.78 | 88.28 | 90.45 | 131,574 | +1.41(+1.59%) |
Nov 21, 2022 | 88.31 | 89.32 | 87.58 | 89.03 | 119,645 | +0.19(+0.21%) |
Nov 18, 2022 | 89.58 | 89.88 | 87.55 | 88.84 | 148,838 | +1.34(+1.53%) |
Nov 17, 2022 | 86.90 | 88.04 | 86.22 | 87.50 | 303,855 | -1.57(-1.76%) |
Nov 16, 2022 | 91.59 | 91.72 | 88.77 | 89.07 | 278,355 | -3.63(-3.91%) |
Nov 15, 2022 | 91.56 | 94.24 | 90.74 | 92.70 | 238,521 | +3.15(+3.52%) |
Nov 14, 2022 | 91.18 | 92.31 | 89.30 | 89.55 | 156,085 | -2.27(-2.47%) |
Nov 11, 2022 | 87.51 | 92.74 | 85.95 | 91.81 | 397,292 | +4.88(+5.61%) |
Nov 10, 2022 | 86.31 | 87.54 | 84.32 | 86.93 | 205,250 | +5.48(+6.72%) |
Nov 09, 2022 | 81.17 | 82.60 | 80.72 | 81.46 | 109,462 | -0.77(-0.93%) |
Nov 08, 2022 | 82.78 | 84.12 | 80.95 | 82.22 | 158,469 | +0.53(+0.64%) |
Nov 07, 2022 | 83.02 | 83.03 | 80.11 | 81.70 | 210,546 | -0.78(-0.95%) |
Nov 04, 2022 | 82.78 | 83.88 | 81.16 | 82.48 | 252,242 | +2.54(+3.18%) |
Nov 03, 2022 | 79.18 | 81.47 | 78.75 | 79.94 | 298,395 | +0.18(+0.22%) |
Nov 02, 2022 | 79.50 | 85.89 | 78.65 | 79.76 | 725,710 | +0.48(+0.60%) |
Nov 01, 2022 | 79.42 | 79.60 | 77.91 | 79.28 | 203,611 | +1.12(+1.44%) |
Oct 31, 2022 | 78.15 | 79.06 | 76.52 | 78.16 | 225,288 | -0.37(-0.47%) |
Oct 28, 2022 | 76.59 | 78.81 | 76.02 | 78.53 | 251,166 | +2.49(+3.28%) |
Oct 27, 2022 | 76.58 | 77.54 | 75.48 | 76.03 | 125,345 | +0.49(+0.64%) |
Oct 26, 2022 | 75.36 | 77.85 | 74.17 | 75.55 | 200,706 | +0.13(+0.17%) |
Oct 25, 2022 | 73.92 | 76.36 | 73.92 | 75.42 | 225,067 | +1.69(+2.29%) |
Oct 24, 2022 | 74.51 | 74.62 | 72.53 | 73.73 | 231,864 | -0.47(-0.63%) |
Oct 21, 2022 | 70.91 | 74.91 | 70.29 | 74.19 | 250,455 | +3.76(+5.33%) |
Oct 20, 2022 | 71.42 | 72.73 | 69.93 | 70.44 | 240,425 | -0.38(-0.53%) |
Oct 19, 2022 | 70.91 | 70.95 | 68.98 | 70.82 | 161,032 | -0.42(-0.59%) |
Oct 18, 2022 | 72.53 | 72.81 | 70.55 | 71.23 | 188,759 | +0.48(+0.67%) |
Oct 17, 2022 | 71.84 | 72.50 | 70.34 | 70.76 | 192,694 | +0.47(+0.66%) |
Oct 14, 2022 | 74.05 | 74.46 | 69.87 | 70.29 | 130,060 | -3.11(-4.24%) |
Oct 13, 2022 | 69.07 | 73.62 | 67.58 | 73.40 | 325,552 | +2.13(+2.98%) |
Oct 12, 2022 | 73.06 | 73.06 | 70.72 | 71.27 | 147,737 | -1.76(-2.41%) |
Oct 11, 2022 | 74.41 | 75.21 | 71.83 | 73.03 | 297,146 | -2.02(-2.69%) |
Oct 10, 2022 | 78.15 | 78.15 | 74.00 | 75.05 | 187,749 | -2.54(-3.28%) |
Oct 07, 2022 | 81.28 | 81.51 | 77.15 | 77.59 | 199,672 | -5.04(-6.10%) |
Oct 06, 2022 | 83.27 | 83.98 | 82.37 | 82.63 | 178,426 | -0.64(-0.76%) |
Oct 05, 2022 | 82.13 | 83.45 | 81.15 | 83.27 | 192,150 | -0.22(-0.26%) |
Oct 04, 2022 | 83.38 | 84.18 | 82.17 | 83.49 | 164,835 | +2.40(+2.97%) |