Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 81.66 | 82.18 | 80.88 | 81.48 | 129,605 | -1.27(-1.53%) |
Dec 29, 2022 | 80.13 | 83.29 | 79.70 | 82.75 | 152,544 | +3.36(+4.23%) |
Dec 28, 2022 | 81.54 | 81.96 | 79.39 | 79.39 | 141,373 | -1.78(-2.19%) |
Dec 27, 2022 | 81.99 | 82.33 | 80.66 | 81.17 | 108,759 | -0.57(-0.70%) |
Dec 23, 2022 | 79.99 | 82.07 | 79.57 | 81.74 | 103,001 | +1.12(+1.39%) |
Dec 22, 2022 | 81.48 | 81.48 | 79.22 | 80.62 | 207,009 | -1.86(-2.26%) |
Dec 21, 2022 | 81.75 | 83.58 | 81.69 | 82.48 | 184,447 | +1.43(+1.76%) |
Dec 20, 2022 | 79.34 | 81.27 | 78.52 | 81.05 | 181,748 | +1.56(+1.96%) |
Dec 19, 2022 | 81.21 | 81.28 | 79.39 | 79.49 | 180,654 | -1.79(-2.20%) |
Dec 16, 2022 | 81.23 | 81.63 | 80.51 | 81.28 | 1,007,121 | -0.67(-0.82%) |
Dec 15, 2022 | 85.84 | 85.84 | 81.61 | 81.95 | 273,714 | -4.97(-5.72%) |
Dec 14, 2022 | 86.80 | 88.70 | 86.53 | 86.92 | 368,314 | -0.08(-0.09%) |
Dec 13, 2022 | 88.99 | 89.63 | 85.68 | 87.00 | 276,411 | +1.48(+1.73%) |
Dec 12, 2022 | 84.03 | 85.61 | 83.12 | 85.52 | 286,237 | +1.41(+1.68%) |
Dec 09, 2022 | 82.43 | 84.43 | 82.39 | 84.11 | 168,152 | +1.41(+1.70%) |
Dec 08, 2022 | 83.07 | 83.22 | 81.19 | 82.70 | 284,453 | +0.17(+0.21%) |
Dec 07, 2022 | 83.76 | 84.52 | 82.14 | 82.53 | 214,072 | -1.53(-1.82%) |
Dec 06, 2022 | 85.65 | 85.84 | 83.63 | 84.06 | 157,995 | -1.94(-2.26%) |
Dec 05, 2022 | 86.58 | 86.70 | 85.36 | 86.00 | 128,930 | -1.93(-2.19%) |
Dec 02, 2022 | 88.38 | 89.40 | 87.87 | 87.93 | 187,262 | -1.76(-1.96%) |
Dec 01, 2022 | 90.97 | 92.25 | 89.09 | 89.69 | 257,262 | -0.91(-1.00%) |
Nov 30, 2022 | 86.69 | 90.73 | 85.95 | 90.60 | 355,426 | +3.53(+4.05%) |
Nov 29, 2022 | 88.10 | 88.39 | 86.90 | 87.07 | 184,923 | -1.08(-1.23%) |
Nov 28, 2022 | 89.49 | 89.58 | 86.93 | 88.15 | 247,754 | -1.85(-2.06%) |
Nov 25, 2022 | 89.61 | 90.58 | 89.46 | 90.00 | 105,732 | +0.16(+0.18%) |
Nov 23, 2022 | 90.17 | 91.45 | 89.56 | 89.84 | 150,938 | -0.63(-0.70%) |
Nov 22, 2022 | 89.25 | 90.57 | 88.44 | 90.47 | 209,062 | +1.90(+2.15%) |
Nov 21, 2022 | 87.43 | 89.10 | 87.43 | 88.57 | 201,703 | +0.77(+0.88%) |
Nov 18, 2022 | 88.49 | 89.16 | 86.63 | 87.80 | 271,688 | +0.92(+1.06%) |
Nov 17, 2022 | 88.29 | 88.61 | 86.41 | 86.88 | 259,456 | -2.60(-2.91%) |
Nov 16, 2022 | 89.20 | 89.74 | 88.59 | 89.48 | 209,747 | -0.28(-0.31%) |
Nov 15, 2022 | 90.53 | 91.29 | 89.36 | 89.76 | 217,088 | +1.14(+1.29%) |
Nov 14, 2022 | 88.85 | 89.98 | 88.13 | 88.62 | 175,353 | -0.78(-0.87%) |
Nov 11, 2022 | 90.11 | 91.31 | 89.01 | 89.40 | 209,519 | -0.57(-0.63%) |
Nov 10, 2022 | 85.34 | 90.04 | 85.34 | 89.97 | 309,421 | +8.84(+10.90%) |
Nov 09, 2022 | 82.88 | 82.94 | 81.03 | 81.13 | 184,913 | -2.57(-3.07%) |
Nov 08, 2022 | 83.31 | 84.71 | 82.40 | 83.70 | 260,856 | +1.21(+1.47%) |
Nov 07, 2022 | 83.25 | 83.44 | 80.80 | 82.49 | 277,723 | -0.01(-0.01%) |
Nov 04, 2022 | 82.36 | 82.56 | 80.06 | 82.50 | 283,580 | +1.84(+2.28%) |
Nov 03, 2022 | 80.74 | 82.60 | 79.97 | 80.66 | 213,249 | -1.12(-1.37%) |
Nov 02, 2022 | 84.81 | 81.66 | 81.78 | 351,676 | -3.23(-3.80%) | |
Nov 01, 2022 | 86.00 | 86.88 | 84.79 | 85.01 | 271,281 | +0.23(+0.27%) |
Oct 31, 2022 | 85.59 | 86.86 | 84.68 | 84.78 | 378,867 | -1.26(-1.46%) |
Oct 28, 2022 | 85.20 | 86.76 | 84.68 | 86.04 | 323,930 | +1.31(+1.55%) |
Oct 27, 2022 | 90.02 | 91.44 | 84.07 | 84.73 | 726,259 | -8.85(-9.46%) |
Oct 26, 2022 | 95.43 | 96.00 | 93.46 | 93.58 | 264,751 | -1.80(-1.89%) |
Oct 25, 2022 | 93.46 | 95.48 | 93.46 | 95.38 | 331,981 | +1.54(+1.64%) |
Oct 24, 2022 | 92.72 | 94.19 | 91.54 | 93.84 | 215,360 | +1.96(+2.13%) |
Oct 21, 2022 | 93.32 | 93.32 | 88.10 | 91.88 | 442,536 | -3.78(-3.95%) |
Oct 20, 2022 | 97.02 | 98.40 | 95.01 | 95.66 | 194,182 | -1.01(-1.04%) |
Oct 19, 2022 | 96.79 | 97.94 | 95.40 | 96.67 | 170,451 | -1.59(-1.62%) |
Oct 18, 2022 | 98.03 | 99.69 | 97.05 | 98.26 | 259,512 | +2.88(+3.02%) |
Oct 17, 2022 | 93.66 | 95.99 | 93.53 | 95.38 | 213,978 | +4.05(+4.43%) |
Oct 14, 2022 | 95.28 | 95.52 | 91.14 | 91.33 | 158,212 | -3.12(-3.30%) |
Oct 13, 2022 | 88.85 | 95.06 | 87.71 | 94.45 | 222,704 | +3.11(+3.40%) |
Oct 12, 2022 | 91.89 | 91.98 | 90.72 | 91.34 | 238,102 | +0.12(+0.13%) |
Oct 11, 2022 | 92.31 | 92.81 | 90.69 | 91.22 | 382,775 | -1.58(-1.70%) |
Oct 10, 2022 | 93.26 | 93.72 | 92.51 | 92.80 | 179,542 | +0.09(+0.10%) |
Oct 07, 2022 | 94.51 | 94.51 | 92.33 | 92.71 | 127,302 | -2.66(-2.79%) |
Oct 06, 2022 | 95.39 | 96.29 | 95.05 | 95.37 | 117,787 | -0.48(-0.50%) |
Oct 05, 2022 | 95.77 | 96.76 | 94.32 | 95.85 | 205,535 | -1.66(-1.70%) |
Oct 04, 2022 | 94.99 | 97.53 | 94.21 | 97.51 | 250,577 | +4.30(+4.61%) |