Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.44 | 85.68 | 83.90 | 85.35 | 105,996 | +0.05(+0.06%) |
Dec 29, 2022 | 83.55 | 85.50 | 83.37 | 85.30 | 134,128 | +2.97(+3.60%) |
Dec 28, 2022 | 83.53 | 83.90 | 81.61 | 82.33 | 120,487 | -1.21(-1.45%) |
Dec 27, 2022 | 83.52 | 83.87 | 81.98 | 83.55 | 106,934 | +0.25(+0.30%) |
Dec 23, 2022 | 83.05 | 83.87 | 81.67 | 83.30 | 149,416 | +0.44(+0.53%) |
Dec 22, 2022 | 85.16 | 85.16 | 81.40 | 82.86 | 195,799 | -3.57(-4.13%) |
Dec 21, 2022 | 85.95 | 87.34 | 85.32 | 86.43 | 186,299 | +1.23(+1.45%) |
Dec 20, 2022 | 84.47 | 86.34 | 84.43 | 85.20 | 213,364 | +0.81(+0.96%) |
Dec 19, 2022 | 88.58 | 88.58 | 84.12 | 84.39 | 208,032 | -4.00(-4.53%) |
Dec 16, 2022 | 87.90 | 89.70 | 87.12 | 88.39 | 460,823 | -0.92(-1.02%) |
Dec 15, 2022 | 91.77 | 92.03 | 87.75 | 89.31 | 277,407 | -4.13(-4.42%) |
Dec 14, 2022 | 93.79 | 95.66 | 92.72 | 93.44 | 148,942 | -0.94(-0.99%) |
Dec 13, 2022 | 94.76 | 96.83 | 93.29 | 94.37 | 212,632 | +2.84(+3.10%) |
Dec 12, 2022 | 90.73 | 92.65 | 89.79 | 91.54 | 228,724 | +1.28(+1.42%) |
Dec 09, 2022 | 90.58 | 91.65 | 89.95 | 90.25 | 117,907 | -0.79(-0.86%) |
Dec 08, 2022 | 90.08 | 91.29 | 89.05 | 91.04 | 126,029 | +1.60(+1.79%) |
Dec 07, 2022 | 88.88 | 90.35 | 87.72 | 89.44 | 111,581 | +0.38(+0.42%) |
Dec 06, 2022 | 89.74 | 90.29 | 87.80 | 89.06 | 141,283 | -1.08(-1.20%) |
Dec 05, 2022 | 91.87 | 91.87 | 88.68 | 90.14 | 219,324 | -2.06(-2.23%) |
Dec 02, 2022 | 90.83 | 93.11 | 90.32 | 92.20 | 141,840 | -0.46(-0.49%) |
Dec 01, 2022 | 92.36 | 93.03 | 90.10 | 92.66 | 161,768 | +0.49(+0.53%) |
Nov 30, 2022 | 88.60 | 92.32 | 86.68 | 92.17 | 229,021 | +4.19(+4.76%) |
Nov 29, 2022 | 88.24 | 89.31 | 87.99 | 87.99 | 96,357 | -0.26(-0.29%) |
Nov 28, 2022 | 89.65 | 89.75 | 87.68 | 88.24 | 175,178 | -2.24(-2.47%) |
Nov 25, 2022 | 91.56 | 91.99 | 90.45 | 90.48 | 60,596 | -1.07(-1.17%) |
Nov 23, 2022 | 90.54 | 91.65 | 90.54 | 91.56 | 114,120 | +1.10(+1.22%) |
Nov 22, 2022 | 89.65 | 90.79 | 88.28 | 90.45 | 131,564 | +1.41(+1.59%) |
Nov 21, 2022 | 88.31 | 89.33 | 87.59 | 89.04 | 119,636 | +0.19(+0.21%) |
Nov 18, 2022 | 89.59 | 89.89 | 87.56 | 88.85 | 148,827 | +1.34(+1.53%) |
Nov 17, 2022 | 86.90 | 88.04 | 86.23 | 87.51 | 303,832 | -1.57(-1.76%) |
Nov 16, 2022 | 91.59 | 91.73 | 88.78 | 89.08 | 278,334 | -3.63(-3.91%) |
Nov 15, 2022 | 91.56 | 94.25 | 90.75 | 92.71 | 238,503 | +3.15(+3.52%) |
Nov 14, 2022 | 91.19 | 92.32 | 89.31 | 89.56 | 156,074 | -2.27(-2.47%) |
Nov 11, 2022 | 87.52 | 92.75 | 85.95 | 91.82 | 397,263 | +4.88(+5.61%) |
Nov 10, 2022 | 86.32 | 87.55 | 84.33 | 86.94 | 205,234 | +5.48(+6.72%) |
Nov 09, 2022 | 81.18 | 82.60 | 80.73 | 81.47 | 109,453 | -0.77(-0.93%) |
Nov 08, 2022 | 82.79 | 84.13 | 80.96 | 82.23 | 158,457 | +0.53(+0.64%) |
Nov 07, 2022 | 83.03 | 83.04 | 80.11 | 81.70 | 210,530 | -0.79(-0.95%) |
Nov 04, 2022 | 82.79 | 83.89 | 81.16 | 82.49 | 252,223 | +2.54(+3.18%) |
Nov 03, 2022 | 79.19 | 81.48 | 78.76 | 79.94 | 298,373 | +0.18(+0.22%) |
Nov 02, 2022 | 79.51 | 85.90 | 78.65 | 79.77 | 725,656 | +0.48(+0.60%) |
Nov 01, 2022 | 79.43 | 79.61 | 77.92 | 79.29 | 203,596 | +1.12(+1.44%) |
Oct 31, 2022 | 78.16 | 79.07 | 76.52 | 78.17 | 225,271 | -0.37(-0.47%) |
Oct 28, 2022 | 76.60 | 78.81 | 76.02 | 78.53 | 251,147 | +2.49(+3.28%) |
Oct 27, 2022 | 76.59 | 77.55 | 75.49 | 76.04 | 125,335 | +0.49(+0.64%) |
Oct 26, 2022 | 75.36 | 77.86 | 74.18 | 75.55 | 200,691 | +0.13(+0.17%) |
Oct 25, 2022 | 73.92 | 76.37 | 73.92 | 75.42 | 225,050 | +1.69(+2.29%) |
Oct 24, 2022 | 74.52 | 74.62 | 72.53 | 73.73 | 231,846 | -0.47(-0.63%) |
Oct 21, 2022 | 70.91 | 74.92 | 70.29 | 74.20 | 250,437 | +3.76(+5.33%) |
Oct 20, 2022 | 71.43 | 72.74 | 69.94 | 70.44 | 240,407 | -0.38(-0.53%) |
Oct 19, 2022 | 70.91 | 70.96 | 68.98 | 70.82 | 161,020 | -0.42(-0.59%) |
Oct 18, 2022 | 72.53 | 72.82 | 70.56 | 71.24 | 188,745 | +0.48(+0.67%) |
Oct 17, 2022 | 71.84 | 72.50 | 70.35 | 70.76 | 192,680 | +0.47(+0.66%) |
Oct 14, 2022 | 74.05 | 74.47 | 69.88 | 70.29 | 130,050 | -3.11(-4.24%) |
Oct 13, 2022 | 69.07 | 73.63 | 67.58 | 73.41 | 325,528 | +2.13(+2.98%) |
Oct 12, 2022 | 73.07 | 73.07 | 70.72 | 71.28 | 147,726 | -1.76(-2.41%) |
Oct 11, 2022 | 74.42 | 75.21 | 71.83 | 73.04 | 297,124 | -2.02(-2.69%) |
Oct 10, 2022 | 78.16 | 78.16 | 74.00 | 75.06 | 187,735 | -2.54(-3.28%) |
Oct 07, 2022 | 81.29 | 81.51 | 77.16 | 77.60 | 199,657 | -5.04(-6.10%) |
Oct 06, 2022 | 83.27 | 83.99 | 82.38 | 82.64 | 178,413 | -0.64(-0.76%) |
Oct 05, 2022 | 82.14 | 83.45 | 81.16 | 83.27 | 192,136 | -0.22(-0.26%) |
Oct 04, 2022 | 83.38 | 84.19 | 82.18 | 83.49 | 164,822 | +2.41(+2.97%) |