Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 86.64 | 88.37 | 86.20 | 88.26 | 1,617,781 | +0.18(+0.21%) |
Dec 29, 2022 | 85.11 | 88.32 | 84.90 | 88.08 | 2,033,357 | +4.01(+4.77%) |
Dec 28, 2022 | 84.56 | 85.68 | 83.47 | 84.07 | 1,476,264 | -1.22(-1.43%) |
Dec 27, 2022 | 85.29 | 85.93 | 84.01 | 85.29 | 1,717,607 | -0.77(-0.89%) |
Dec 23, 2022 | 85.33 | 86.10 | 83.88 | 86.06 | 1,262,049 | +0.12(+0.14%) |
Dec 22, 2022 | 86.85 | 87.33 | 83.78 | 85.94 | 2,444,572 | -3.07(-3.45%) |
Dec 21, 2022 | 87.08 | 89.46 | 87.08 | 89.01 | 2,261,631 | +2.23(+2.57%) |
Dec 20, 2022 | 87.59 | 88.51 | 86.73 | 86.78 | 2,130,153 | -2.01(-2.27%) |
Dec 19, 2022 | 90.50 | 90.82 | 87.69 | 88.80 | 2,172,688 | -1.29(-1.43%) |
Dec 16, 2022 | 90.01 | 91.93 | 88.99 | 90.09 | 10,965,207 | -0.73(-0.80%) |
Dec 15, 2022 | 91.84 | 92.62 | 90.66 | 90.81 | 2,667,882 | -3.20(-3.40%) |
Dec 14, 2022 | 95.18 | 96.47 | 92.87 | 94.01 | 2,318,716 | -1.16(-1.22%) |
Dec 13, 2022 | 97.38 | 98.53 | 93.76 | 95.17 | 2,631,773 | +1.49(+1.59%) |
Dec 12, 2022 | 91.00 | 93.70 | 90.59 | 93.68 | 1,736,038 | +2.13(+2.33%) |
Dec 09, 2022 | 91.61 | 92.96 | 90.96 | 91.55 | 1,898,949 | -0.63(-0.68%) |
Dec 08, 2022 | 89.73 | 92.45 | 89.18 | 92.18 | 1,902,765 | +3.11(+3.49%) |
Dec 07, 2022 | 88.57 | 89.66 | 88.34 | 89.07 | 1,574,568 | -0.27(-0.30%) |
Dec 06, 2022 | 90.79 | 90.81 | 88.30 | 89.34 | 2,046,723 | -1.45(-1.60%) |
Dec 05, 2022 | 90.66 | 91.85 | 89.40 | 90.79 | 1,566,742 | -0.21(-0.23%) |
Dec 02, 2022 | 90.07 | 91.03 | 89.09 | 91.01 | 1,242,065 | -0.98(-1.06%) |
Dec 01, 2022 | 93.12 | 93.95 | 91.67 | 91.98 | 2,534,829 | -0.63(-0.68%) |
Nov 30, 2022 | 87.91 | 92.64 | 86.34 | 92.61 | 3,494,764 | +5.18(+5.93%) |
Nov 29, 2022 | 88.55 | 89.18 | 86.84 | 87.43 | 1,579,658 | -0.94(-1.06%) |
Nov 28, 2022 | 88.67 | 89.65 | 87.70 | 88.37 | 2,198,662 | -1.62(-1.80%) |
Nov 25, 2022 | 91.79 | 91.94 | 89.97 | 89.99 | 1,138,317 | -2.01(-2.19%) |
Nov 23, 2022 | 91.34 | 93.27 | 91.23 | 92.00 | 1,308,705 | +0.78(+0.86%) |
Nov 22, 2022 | 89.64 | 91.26 | 88.92 | 91.22 | 1,868,580 | +2.03(+2.28%) |
Nov 21, 2022 | 90.13 | 90.37 | 89.07 | 89.18 | 1,467,440 | -1.58(-1.74%) |
Nov 18, 2022 | 91.46 | 91.59 | 89.46 | 90.76 | 1,456,938 | +0.56(+0.62%) |
Nov 17, 2022 | 87.00 | 90.53 | 86.93 | 90.21 | 1,230,457 | +1.31(+1.47%) |
Nov 16, 2022 | 91.35 | 91.72 | 88.42 | 88.90 | 2,275,046 | -3.99(-4.30%) |
Nov 15, 2022 | 94.23 | 94.73 | 91.68 | 92.89 | 2,351,099 | +2.35(+2.59%) |
Nov 14, 2022 | 91.90 | 92.88 | 90.43 | 90.54 | 1,832,563 | -2.16(-2.34%) |
Nov 11, 2022 | 89.54 | 93.11 | 89.19 | 92.71 | 1,941,022 | +3.00(+3.35%) |
Nov 10, 2022 | 87.20 | 89.78 | 86.42 | 89.71 | 3,650,302 | +7.39(+8.98%) |
Nov 09, 2022 | 84.52 | 84.52 | 82.26 | 82.32 | 2,481,886 | -2.99(-3.51%) |
Nov 08, 2022 | 86.40 | 87.36 | 83.89 | 85.31 | 2,075,818 | +0.39(+0.46%) |
Nov 07, 2022 | 84.67 | 85.67 | 83.58 | 84.91 | 2,377,038 | +0.27(+0.32%) |
Nov 04, 2022 | 83.06 | 85.94 | 82.45 | 84.64 | 4,398,284 | +5.42(+6.84%) |
Nov 03, 2022 | 78.80 | 80.04 | 77.05 | 79.23 | 2,662,084 | -1.01(-1.26%) |
Nov 02, 2022 | 83.63 | 84.69 | 80.13 | 80.24 | 1,810,755 | -2.92(-3.51%) |
Nov 01, 2022 | 84.20 | 84.54 | 82.35 | 83.15 | 1,235,824 | +0.39(+0.48%) |
Oct 31, 2022 | 84.22 | 84.22 | 82.27 | 82.76 | 2,278,179 | -1.97(-2.33%) |
Oct 28, 2022 | 81.33 | 84.84 | 80.99 | 84.73 | 2,476,645 | +4.06(+5.03%) |
Oct 27, 2022 | 83.22 | 83.78 | 80.49 | 80.67 | 2,245,768 | -1.73(-2.10%) |
Oct 26, 2022 | 82.47 | 84.63 | 81.64 | 82.40 | 1,936,158 | -1.00(-1.20%) |
Oct 25, 2022 | 81.75 | 83.74 | 81.51 | 83.40 | 1,890,343 | +1.66(+2.02%) |
Oct 24, 2022 | 81.02 | 82.26 | 79.64 | 81.75 | 1,627,549 | +0.79(+0.97%) |
Oct 21, 2022 | 78.00 | 81.39 | 77.81 | 80.96 | 1,716,561 | +2.60(+3.32%) |
Oct 20, 2022 | 79.21 | 80.72 | 78.00 | 78.36 | 1,967,362 | -0.24(-0.31%) |
Oct 19, 2022 | 78.16 | 78.98 | 77.31 | 78.60 | 1,454,027 | -0.19(-0.24%) |
Oct 18, 2022 | 80.86 | 81.91 | 77.37 | 78.79 | 2,213,793 | +0.07(+0.09%) |
Oct 17, 2022 | 79.74 | 80.35 | 77.81 | 78.73 | 1,913,331 | +1.14(+1.46%) |
Oct 14, 2022 | 81.80 | 81.90 | 77.37 | 77.59 | 2,330,545 | -3.04(-3.77%) |
Oct 13, 2022 | 73.97 | 82.22 | 73.28 | 80.63 | 3,905,722 | +4.25(+5.57%) |
Oct 12, 2022 | 77.87 | 78.52 | 76.32 | 76.38 | 1,830,516 | -1.71(-2.19%) |
Oct 11, 2022 | 78.09 | 79.99 | 77.23 | 78.09 | 3,412,095 | -2.66(-3.29%) |
Oct 10, 2022 | 84.01 | 84.16 | 80.14 | 80.75 | 1,967,227 | -3.16(-3.76%) |
Oct 07, 2022 | 86.77 | 86.98 | 83.66 | 83.90 | 2,694,315 | -5.21(-5.84%) |
Oct 06, 2022 | 89.93 | 91.67 | 88.73 | 89.11 | 1,741,737 | -0.70(-0.78%) |
Oct 05, 2022 | 87.74 | 90.49 | 86.77 | 89.81 | 1,598,495 | +1.12(+1.26%) |
Oct 04, 2022 | 86.37 | 88.77 | 86.37 | 88.69 | 3,240,747 | +4.14(+4.89%) |