Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 85.04 | 86.10 | 83.70 | 85.66 | 153,766 | +0.25(+0.29%) |
Dec 29, 2022 | 84.02 | 85.66 | 83.00 | 85.41 | 102,865 | +2.71(+3.28%) |
Dec 28, 2022 | 82.67 | 84.07 | 82.40 | 82.70 | 84,322 | +0.03(+0.04%) |
Dec 27, 2022 | 85.25 | 85.32 | 82.55 | 82.67 | 84,014 | -2.05(-2.42%) |
Dec 23, 2022 | 83.57 | 84.72 | 82.13 | 84.72 | 119,007 | +1.35(+1.62%) |
Dec 22, 2022 | 84.61 | 84.61 | 81.10 | 83.37 | 272,557 | -1.93(-2.26%) |
Dec 21, 2022 | 84.12 | 85.72 | 82.95 | 85.30 | 171,978 | +2.66(+3.22%) |
Dec 20, 2022 | 81.29 | 83.64 | 80.71 | 82.64 | 149,917 | +1.43(+1.76%) |
Dec 19, 2022 | 81.95 | 83.41 | 80.85 | 81.21 | 179,649 | -0.65(-0.79%) |
Dec 16, 2022 | 87.29 | 88.45 | 81.34 | 81.86 | 917,522 | -6.21(-7.05%) |
Dec 15, 2022 | 87.09 | 88.15 | 85.61 | 88.07 | 211,633 | -0.02(-0.02%) |
Dec 14, 2022 | 86.34 | 90.03 | 86.17 | 88.09 | 228,680 | +2.14(+2.49%) |
Dec 13, 2022 | 90.86 | 91.51 | 85.78 | 85.95 | 242,304 | -1.76(-2.01%) |
Dec 12, 2022 | 83.20 | 88.09 | 82.96 | 87.71 | 235,521 | +5.58(+6.79%) |
Dec 09, 2022 | 81.59 | 83.03 | 80.58 | 82.13 | 159,260 | -0.06(-0.07%) |
Dec 08, 2022 | 82.63 | 84.32 | 81.15 | 82.19 | 213,039 | -0.18(-0.22%) |
Dec 07, 2022 | 88.61 | 88.61 | 81.74 | 82.37 | 395,974 | -2.74(-3.22%) |
Dec 06, 2022 | 89.13 | 89.85 | 84.41 | 85.11 | 243,927 | -3.60(-4.06%) |
Dec 05, 2022 | 91.79 | 91.79 | 88.04 | 88.71 | 153,268 | -3.97(-4.28%) |
Dec 02, 2022 | 90.02 | 93.82 | 89.69 | 92.68 | 110,111 | +1.27(+1.39%) |
Dec 01, 2022 | 92.07 | 92.07 | 89.97 | 91.41 | 142,660 | -0.58(-0.63%) |
Nov 30, 2022 | 89.44 | 92.12 | 87.81 | 91.99 | 174,572 | +3.06(+3.44%) |
Nov 29, 2022 | 92.05 | 92.21 | 87.67 | 88.93 | 157,087 | -3.49(-3.78%) |
Nov 28, 2022 | 91.50 | 92.84 | 89.91 | 92.42 | 198,843 | +0.34(+0.37%) |
Nov 25, 2022 | 90.42 | 93.80 | 90.29 | 92.08 | 95,028 | +1.79(+1.98%) |
Nov 23, 2022 | 90.56 | 91.06 | 88.70 | 90.29 | 167,359 | -0.27(-0.30%) |
Nov 22, 2022 | 92.98 | 92.98 | 88.15 | 90.56 | 375,003 | -2.14(-2.31%) |
Nov 21, 2022 | 92.73 | 94.32 | 91.11 | 92.70 | 181,540 | -0.03(-0.03%) |
Nov 18, 2022 | 93.03 | 93.94 | 91.23 | 92.73 | 164,930 | +2.22(+2.45%) |
Nov 17, 2022 | 89.21 | 90.72 | 88.18 | 90.51 | 98,157 | -0.25(-0.28%) |
Nov 16, 2022 | 93.89 | 94.32 | 90.51 | 90.76 | 118,213 | -2.97(-3.17%) |
Nov 15, 2022 | 91.37 | 94.20 | 90.40 | 93.73 | 349,159 | +4.13(+4.61%) |
Nov 14, 2022 | 92.54 | 92.99 | 89.46 | 89.60 | 165,658 | -3.33(-3.58%) |
Nov 11, 2022 | 91.58 | 93.29 | 90.62 | 92.93 | 199,382 | +0.43(+0.46%) |
Nov 10, 2022 | 86.95 | 94.02 | 86.66 | 92.50 | 350,505 | +10.98(+13.47%) |
Nov 09, 2022 | 82.88 | 83.48 | 81.45 | 81.52 | 98,027 | -2.13(-2.55%) |
Nov 08, 2022 | 85.23 | 85.93 | 82.92 | 83.65 | 99,542 | -1.47(-1.73%) |
Nov 07, 2022 | 85.07 | 85.92 | 84.33 | 85.12 | 87,844 | +0.16(+0.19%) |
Nov 04, 2022 | 86.48 | 87.18 | 83.19 | 84.96 | 123,341 | -1.22(-1.42%) |
Nov 03, 2022 | 85.40 | 86.95 | 84.56 | 86.18 | 156,384 | +0.01(+0.01%) |
Nov 02, 2022 | 88.95 | 89.36 | 86.05 | 86.17 | 141,288 | -3.22(-3.60%) |
Nov 01, 2022 | 93.34 | 93.81 | 89.16 | 89.39 | 158,199 | -2.11(-2.31%) |
Oct 31, 2022 | 90.28 | 92.13 | 89.31 | 91.50 | 127,727 | +1.36(+1.51%) |
Oct 28, 2022 | 88.69 | 90.51 | 87.29 | 90.14 | 163,485 | +1.84(+2.08%) |
Oct 27, 2022 | 84.86 | 88.44 | 84.00 | 88.30 | 188,026 | +4.44(+5.29%) |
Oct 26, 2022 | 85.73 | 86.48 | 82.95 | 83.86 | 149,714 | -0.89(-1.05%) |
Oct 25, 2022 | 83.37 | 86.83 | 83.37 | 84.75 | 132,825 | +1.43(+1.72%) |
Oct 24, 2022 | 80.36 | 83.57 | 78.62 | 83.32 | 248,914 | +3.58(+4.49%) |
Oct 21, 2022 | 79.57 | 80.01 | 78.02 | 79.74 | 214,961 | +0.28(+0.35%) |
Oct 20, 2022 | 78.68 | 79.95 | 78.03 | 79.46 | 165,001 | +0.25(+0.32%) |
Oct 19, 2022 | 79.13 | 81.13 | 78.34 | 79.21 | 132,999 | -0.81(-1.01%) |
Oct 18, 2022 | 80.67 | 81.36 | 79.67 | 80.02 | 183,035 | +1.28(+1.63%) |
Oct 17, 2022 | 76.03 | 79.20 | 76.03 | 78.74 | 151,475 | +3.15(+4.17%) |
Oct 14, 2022 | 79.40 | 79.67 | 74.91 | 75.59 | 188,169 | -3.97(-4.99%) |
Oct 13, 2022 | 75.70 | 80.15 | 75.44 | 79.56 | 208,354 | +2.30(+2.98%) |
Oct 12, 2022 | 78.61 | 78.83 | 75.79 | 77.26 | 196,504 | -1.66(-2.10%) |
Oct 11, 2022 | 77.30 | 80.42 | 75.93 | 78.92 | 233,666 | +1.78(+2.31%) |
Oct 10, 2022 | 76.63 | 79.31 | 76.30 | 77.14 | 197,705 | +0.30(+0.39%) |
Oct 07, 2022 | 78.74 | 78.99 | 76.11 | 76.84 | 299,087 | -2.31(-2.92%) |
Oct 06, 2022 | 82.40 | 82.83 | 79.14 | 79.15 | 303,048 | -4.23(-5.07%) |
Oct 05, 2022 | 85.62 | 85.98 | 82.27 | 83.38 | 221,993 | -3.59(-4.13%) |
Oct 04, 2022 | 86.84 | 88.34 | 85.65 | 86.97 | 191,178 | +1.72(+2.02%) |