Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 86.23 | 86.23 | 85.46 | 86.05 | 18,803 | -0.66(-0.76%) |
Dec 29, 2022 | 85.95 | 86.91 | 85.95 | 86.72 | 16,611 | +1.59(+1.87%) |
Dec 28, 2022 | 86.20 | 86.70 | 85.13 | 85.13 | 28,027 | -1.24(-1.44%) |
Dec 27, 2022 | 86.88 | 86.98 | 86.29 | 86.37 | 31,544 | -0.56(-0.65%) |
Dec 23, 2022 | 86.42 | 87.00 | 86.18 | 86.93 | 16,881 | +0.12(+0.14%) |
Dec 22, 2022 | 87.55 | 87.71 | 85.79 | 86.81 | 22,384 | -1.35(-1.53%) |
Dec 21, 2022 | 87.40 | 88.57 | 87.31 | 88.16 | 20,325 | +0.95(+1.09%) |
Dec 20, 2022 | 86.94 | 87.75 | 86.82 | 87.20 | 134,149 | -0.01(-0.01%) |
Dec 19, 2022 | 87.71 | 88.15 | 86.92 | 87.21 | 241,230 | -0.41(-0.47%) |
Dec 16, 2022 | 87.99 | 88.35 | 87.16 | 87.63 | 25,181 | -1.35(-1.51%) |
Dec 15, 2022 | 90.58 | 90.61 | 88.79 | 88.97 | 20,497 | -3.01(-3.27%) |
Dec 14, 2022 | 92.15 | 92.95 | 91.61 | 91.98 | 47,666 | -0.03(-0.03%) |
Dec 13, 2022 | 93.08 | 93.16 | 91.23 | 92.01 | 40,853 | +1.51(+1.67%) |
Dec 12, 2022 | 89.91 | 90.61 | 89.70 | 90.50 | 19,383 | +0.04(+0.04%) |
Dec 09, 2022 | 89.96 | 90.57 | 89.84 | 90.46 | 16,532 | +0.06(+0.07%) |
Dec 08, 2022 | 89.74 | 90.41 | 89.54 | 90.40 | 24,488 | +0.58(+0.65%) |
Dec 07, 2022 | 89.61 | 90.25 | 89.51 | 89.82 | 20,669 | +0.33(+0.37%) |
Dec 06, 2022 | 91.03 | 91.16 | 88.97 | 89.49 | 72,417 | -1.67(-1.83%) |
Dec 05, 2022 | 91.69 | 91.74 | 90.79 | 91.16 | 17,168 | -0.87(-0.94%) |
Dec 02, 2022 | 90.98 | 92.64 | 90.73 | 92.02 | 25,165 | +0.54(+0.59%) |
Dec 01, 2022 | 92.18 | 92.28 | 91.12 | 91.48 | 26,184 | -0.24(-0.26%) |
Nov 30, 2022 | 89.48 | 91.72 | 88.84 | 91.72 | 138,277 | +2.25(+2.52%) |
Nov 29, 2022 | 89.41 | 89.78 | 88.91 | 89.47 | 118,071 | -0.17(-0.19%) |
Nov 28, 2022 | 90.66 | 91.00 | 89.39 | 89.63 | 57,868 | -1.82(-1.99%) |
Nov 25, 2022 | 90.96 | 91.88 | 90.96 | 91.45 | 196,273 | +0.49(+0.54%) |
Nov 23, 2022 | 90.57 | 91.18 | 90.46 | 90.96 | 32,069 | +0.70(+0.77%) |
Nov 22, 2022 | 89.36 | 90.40 | 89.23 | 90.26 | 22,187 | +0.95(+1.07%) |
Nov 21, 2022 | 89.15 | 89.44 | 88.89 | 89.31 | 13,031 | -0.54(-0.60%) |
Nov 18, 2022 | 90.03 | 90.03 | 89.20 | 89.85 | 14,016 | +0.75(+0.84%) |
Nov 17, 2022 | 87.62 | 89.10 | 87.52 | 89.10 | 120,835 | -0.01(-0.01%) |
Nov 16, 2022 | 88.95 | 89.49 | 88.76 | 89.11 | 12,182 | -0.13(-0.14%) |
Nov 15, 2022 | 90.24 | 90.30 | 88.68 | 89.24 | 59,266 | +0.26(+0.30%) |
Nov 14, 2022 | 89.12 | 89.94 | 88.68 | 88.97 | 17,935 | -0.48(-0.54%) |
Nov 11, 2022 | 88.92 | 89.88 | 88.69 | 89.46 | 21,229 | +0.44(+0.50%) |
Nov 10, 2022 | 87.32 | 89.01 | 87.32 | 89.01 | 21,807 | +5.12(+6.11%) |
Nov 09, 2022 | 84.09 | 85.14 | 83.68 | 83.89 | 16,343 | -0.73(-0.86%) |
Nov 08, 2022 | 83.97 | 85.03 | 83.69 | 84.62 | 46,158 | +1.52(+1.83%) |
Nov 07, 2022 | 83.49 | 83.49 | 82.34 | 83.09 | 38,715 | +0.08(+0.09%) |
Nov 04, 2022 | 82.71 | 83.43 | 81.80 | 83.02 | 54,936 | +2.03(+2.50%) |
Nov 03, 2022 | 79.39 | 81.40 | 79.39 | 80.99 | 32,878 | +0.70(+0.87%) |
Nov 02, 2022 | 82.08 | 83.12 | 80.27 | 80.29 | 27,888 | -2.01(-2.44%) |
Nov 01, 2022 | 83.28 | 83.44 | 81.97 | 82.30 | 15,480 | +0.55(+0.67%) |
Oct 31, 2022 | 81.66 | 82.10 | 81.48 | 81.75 | 22,353 | -0.71(-0.86%) |
Oct 28, 2022 | 81.26 | 82.53 | 80.91 | 82.45 | 20,083 | +1.24(+1.53%) |
Oct 27, 2022 | 81.23 | 81.98 | 80.88 | 81.22 | 30,970 | +0.23(+0.28%) |
Oct 26, 2022 | 80.48 | 81.96 | 80.48 | 80.99 | 13,932 | +1.00(+1.25%) |
Oct 25, 2022 | 77.90 | 79.99 | 77.90 | 79.99 | 14,272 | +2.60(+3.35%) |
Oct 24, 2022 | 76.76 | 77.71 | 76.53 | 77.39 | 24,828 | +0.94(+1.23%) |
Oct 21, 2022 | 74.25 | 76.52 | 74.16 | 76.45 | 23,671 | +2.18(+2.93%) |
Oct 20, 2022 | 74.91 | 75.52 | 73.95 | 74.27 | 11,420 | -0.70(-0.93%) |
Oct 19, 2022 | 75.40 | 75.66 | 74.61 | 74.97 | 13,267 | -1.23(-1.61%) |
Oct 18, 2022 | 76.54 | 77.04 | 75.42 | 76.20 | 34,683 | +1.27(+1.69%) |
Oct 17, 2022 | 74.39 | 75.26 | 74.39 | 74.93 | 26,333 | +2.44(+3.36%) |
Oct 14, 2022 | 75.02 | 75.02 | 72.35 | 72.49 | 15,257 | -2.10(-2.82%) |
Oct 13, 2022 | 71.13 | 74.69 | 70.72 | 74.60 | 43,454 | +2.02(+2.78%) |
Oct 12, 2022 | 73.22 | 73.22 | 72.58 | 72.58 | 16,661 | -0.57(-0.78%) |
Oct 11, 2022 | 73.52 | 74.17 | 72.82 | 73.15 | 18,619 | -0.65(-0.88%) |
Oct 10, 2022 | 74.25 | 74.26 | 73.14 | 73.80 | 35,625 | -0.26(-0.35%) |
Oct 07, 2022 | 75.63 | 75.63 | 73.99 | 74.06 | 18,789 | -2.22(-2.91%) |
Oct 06, 2022 | 77.05 | 77.70 | 76.16 | 76.28 | 19,561 | -1.47(-1.88%) |
Oct 05, 2022 | 77.89 | 78.12 | 76.54 | 77.74 | 13,081 | -1.15(-1.46%) |
Oct 04, 2022 | 77.81 | 79.16 | 77.81 | 78.89 | 62,309 | +3.32(+4.40%) |