Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.93 | 84.89 | 83.61 | 84.30 | 674,965 | -0.40(-0.47%) |
Dec 29, 2022 | 83.59 | 84.78 | 83.59 | 84.70 | 961,348 | +1.22(+1.46%) |
Dec 28, 2022 | 83.44 | 84.08 | 83.29 | 83.48 | 799,136 | -0.02(-0.02%) |
Dec 27, 2022 | 83.18 | 83.89 | 82.64 | 83.50 | 967,282 | +0.34(+0.41%) |
Dec 23, 2022 | 82.55 | 83.47 | 82.02 | 83.16 | 813,771 | +0.44(+0.53%) |
Dec 22, 2022 | 82.99 | 83.10 | 81.34 | 82.72 | 1,371,188 | -1.04(-1.24%) |
Dec 21, 2022 | 85.00 | 85.00 | 83.51 | 83.76 | 1,732,447 | -0.74(-0.88%) |
Dec 20, 2022 | 83.70 | 84.75 | 83.50 | 84.50 | 1,218,462 | +0.44(+0.52%) |
Dec 19, 2022 | 85.22 | 85.22 | 83.78 | 84.06 | 2,505,081 | -0.92(-1.08%) |
Dec 16, 2022 | 85.09 | 85.30 | 84.20 | 84.98 | 3,051,871 | -0.61(-0.71%) |
Dec 15, 2022 | 87.78 | 87.83 | 85.11 | 85.59 | 2,128,278 | -3.25(-3.66%) |
Dec 14, 2022 | 89.73 | 90.40 | 87.99 | 88.84 | 1,142,966 | -1.31(-1.45%) |
Dec 13, 2022 | 93.59 | 93.89 | 89.57 | 90.15 | 1,305,866 | -0.43(-0.47%) |
Dec 12, 2022 | 88.69 | 90.59 | 88.66 | 90.58 | 1,131,950 | +1.56(+1.75%) |
Dec 09, 2022 | 89.33 | 89.99 | 88.97 | 89.02 | 1,654,926 | -0.91(-1.01%) |
Dec 08, 2022 | 89.75 | 91.03 | 89.19 | 89.93 | 1,285,754 | +0.27(+0.30%) |
Dec 07, 2022 | 89.35 | 90.39 | 89.35 | 89.66 | 771,299 | -0.15(-0.17%) |
Dec 06, 2022 | 91.50 | 91.50 | 88.86 | 89.81 | 1,198,187 | -1.79(-1.95%) |
Dec 05, 2022 | 92.79 | 93.07 | 91.45 | 91.60 | 1,981,647 | -2.19(-2.34%) |
Dec 02, 2022 | 93.86 | 94.05 | 93.44 | 93.79 | 856,088 | -1.41(-1.48%) |
Dec 01, 2022 | 95.00 | 96.14 | 94.38 | 95.20 | 1,178,270 | +0.34(+0.36%) |
Nov 30, 2022 | 90.76 | 95.18 | 90.75 | 94.86 | 2,805,850 | +3.83(+4.21%) |
Nov 29, 2022 | 91.27 | 91.76 | 90.50 | 91.03 | 1,044,615 | -0.52(-0.57%) |
Nov 28, 2022 | 91.80 | 93.38 | 91.45 | 91.55 | 2,294,634 | -0.97(-1.05%) |
Nov 25, 2022 | 91.82 | 92.64 | 91.81 | 92.52 | 381,456 | +0.60(+0.65%) |
Nov 23, 2022 | 91.76 | 92.42 | 91.43 | 91.92 | 639,657 | +0.19(+0.21%) |
Nov 22, 2022 | 91.24 | 91.78 | 90.72 | 91.73 | 739,231 | +0.81(+0.89%) |
Nov 21, 2022 | 90.91 | 91.43 | 90.06 | 90.92 | 1,301,495 | -0.03(-0.03%) |
Nov 18, 2022 | 91.83 | 92.47 | 90.60 | 90.95 | 1,313,391 | +0.16(+0.18%) |
Nov 17, 2022 | 89.30 | 91.62 | 89.10 | 90.79 | 1,033,330 | -0.03(-0.03%) |
Nov 16, 2022 | 91.84 | 92.08 | 90.14 | 90.82 | 2,097,691 | -1.64(-1.77%) |
Nov 15, 2022 | 93.07 | 93.84 | 91.99 | 92.46 | 1,416,490 | +0.93(+1.02%) |
Nov 14, 2022 | 92.12 | 93.05 | 91.42 | 91.53 | 1,459,415 | -1.82(-1.95%) |
Nov 11, 2022 | 92.92 | 93.72 | 92.32 | 93.35 | 1,613,864 | +0.43(+0.46%) |
Nov 10, 2022 | 91.80 | 93.11 | 90.95 | 92.92 | 2,365,521 | +3.84(+4.31%) |
Nov 09, 2022 | 82.75 | 90.56 | 82.36 | 89.08 | 4,317,695 | +5.19(+6.19%) |
Nov 08, 2022 | 83.41 | 86.02 | 82.78 | 83.89 | 2,656,541 | +0.03(+0.04%) |
Nov 07, 2022 | 84.55 | 84.97 | 82.91 | 83.86 | 1,818,719 | -0.24(-0.29%) |
Nov 04, 2022 | 83.64 | 84.67 | 82.33 | 84.10 | 1,825,845 | +0.74(+0.89%) |
Nov 03, 2022 | 83.99 | 84.50 | 83.16 | 83.36 | 1,571,100 | -2.05(-2.40%) |
Nov 02, 2022 | 87.93 | 85.38 | 85.41 | 1,075,022 | -2.69(-3.05%) | |
Nov 01, 2022 | 89.27 | 89.52 | 87.07 | 88.10 | 1,223,246 | -0.23(-0.26%) |
Oct 31, 2022 | 89.00 | 89.25 | 87.67 | 88.33 | 1,401,980 | -0.88(-0.99%) |
Oct 28, 2022 | 87.94 | 89.97 | 87.90 | 89.21 | 1,142,508 | +1.63(+1.86%) |
Oct 27, 2022 | 86.63 | 87.93 | 86.04 | 87.58 | 1,298,675 | +0.82(+0.95%) |
Oct 26, 2022 | 86.74 | 88.37 | 86.74 | 86.76 | 1,389,271 | -1.69(-1.91%) |
Oct 25, 2022 | 86.96 | 88.77 | 86.78 | 88.45 | 1,943,386 | +2.06(+2.38%) |
Oct 24, 2022 | 85.93 | 86.86 | 85.17 | 86.39 | 962,673 | +0.51(+0.59%) |
Oct 21, 2022 | 83.19 | 86.06 | 82.92 | 85.88 | 1,052,938 | +1.72(+2.04%) |
Oct 20, 2022 | 83.22 | 85.68 | 83.22 | 84.16 | 1,436,419 | +1.22(+1.47%) |
Oct 19, 2022 | 83.37 | 84.27 | 82.49 | 82.94 | 951,145 | -1.44(-1.71%) |
Oct 18, 2022 | 84.08 | 84.57 | 83.16 | 84.38 | 1,424,062 | +1.84(+2.23%) |
Oct 17, 2022 | 81.61 | 82.84 | 81.26 | 82.54 | 1,269,455 | +2.56(+3.20%) |
Oct 14, 2022 | 81.54 | 82.02 | 79.84 | 79.98 | 930,978 | -0.48(-0.60%) |
Oct 13, 2022 | 76.79 | 80.86 | 76.28 | 80.46 | 1,260,200 | +2.05(+2.61%) |
Oct 12, 2022 | 78.01 | 79.33 | 77.81 | 78.41 | 979,604 | +0.35(+0.45%) |
Oct 11, 2022 | 79.69 | 79.80 | 77.76 | 78.06 | 1,505,974 | -1.82(-2.28%) |
Oct 10, 2022 | 82.38 | 82.59 | 79.59 | 79.88 | 1,572,883 | -2.20(-2.68%) |
Oct 07, 2022 | 83.28 | 83.50 | 81.84 | 82.08 | 1,108,078 | -2.36(-2.79%) |
Oct 06, 2022 | 85.09 | 85.79 | 84.21 | 84.44 | 1,376,301 | -0.94(-1.10%) |
Oct 05, 2022 | 85.72 | 86.31 | 84.87 | 85.38 | 1,405,708 | -1.78(-2.04%) |
Oct 04, 2022 | 84.94 | 87.36 | 84.85 | 87.16 | 2,479,726 | +3.32(+3.96%) |