Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 87.95 | 88.87 | 87.95 | 88.71 | 1,101,596 | -0.17(-0.19%) |
Dec 29, 2022 | 87.24 | 89.24 | 86.76 | 88.87 | 1,381,286 | +2.13(+2.45%) |
Dec 28, 2022 | 89.00 | 89.27 | 86.67 | 86.75 | 1,227,718 | -2.16(-2.43%) |
Dec 27, 2022 | 88.27 | 89.51 | 88.27 | 88.90 | 1,110,570 | +0.08(+0.09%) |
Dec 23, 2022 | 88.30 | 89.04 | 87.91 | 88.82 | 1,030,069 | -0.41(-0.46%) |
Dec 22, 2022 | 87.83 | 89.31 | 87.24 | 89.24 | 1,964,675 | +0.46(+0.52%) |
Dec 21, 2022 | 88.81 | 89.66 | 88.07 | 88.78 | 1,794,498 | +1.54(+1.76%) |
Dec 20, 2022 | 87.41 | 88.46 | 86.67 | 87.24 | 2,454,686 | -1.08(-1.22%) |
Dec 19, 2022 | 90.67 | 91.06 | 87.70 | 88.31 | 3,507,265 | -2.06(-2.28%) |
Dec 16, 2022 | 91.71 | 92.01 | 89.68 | 90.37 | 4,584,910 | -2.05(-2.22%) |
Dec 15, 2022 | 86.74 | 92.94 | 85.62 | 92.42 | 7,065,861 | +3.40(+3.82%) |
Dec 14, 2022 | 89.43 | 90.56 | 88.11 | 89.02 | 3,776,314 | +0.23(+0.25%) |
Dec 13, 2022 | 92.37 | 93.35 | 88.47 | 88.79 | 2,728,289 | +1.56(+1.79%) |
Dec 12, 2022 | 87.08 | 87.48 | 86.38 | 87.24 | 2,074,039 | +0.49(+0.56%) |
Dec 09, 2022 | 86.54 | 87.82 | 86.36 | 86.75 | 2,316,328 | -0.91(-1.04%) |
Dec 08, 2022 | 86.88 | 88.22 | 86.31 | 87.66 | 1,707,576 | +0.42(+0.48%) |
Dec 07, 2022 | 85.02 | 87.54 | 84.66 | 87.24 | 2,600,847 | +3.04(+3.61%) |
Dec 06, 2022 | 86.06 | 86.07 | 82.84 | 84.20 | 2,551,568 | -1.42(-1.66%) |
Dec 05, 2022 | 84.84 | 86.32 | 84.47 | 85.62 | 1,796,724 | -0.93(-1.08%) |
Dec 02, 2022 | 84.73 | 86.64 | 84.31 | 86.55 | 1,424,048 | +0.14(+0.16%) |
Dec 01, 2022 | 87.19 | 88.55 | 86.10 | 86.41 | 1,578,664 | +0.32(+0.38%) |
Nov 30, 2022 | 84.30 | 86.12 | 82.78 | 86.09 | 3,035,121 | +1.40(+1.66%) |
Nov 29, 2022 | 83.29 | 84.82 | 82.99 | 84.69 | 1,061,008 | +1.03(+1.23%) |
Nov 28, 2022 | 84.14 | 85.24 | 83.18 | 83.66 | 1,146,300 | -1.01(-1.19%) |
Nov 25, 2022 | 84.09 | 85.00 | 84.07 | 84.67 | 516,128 | -0.08(-0.09%) |
Nov 23, 2022 | 83.50 | 85.08 | 82.46 | 84.75 | 1,765,104 | +1.31(+1.57%) |
Nov 22, 2022 | 82.84 | 83.51 | 82.24 | 83.43 | 1,932,577 | +1.65(+2.01%) |
Nov 21, 2022 | 82.95 | 83.37 | 81.09 | 81.79 | 2,409,095 | -1.24(-1.50%) |
Nov 18, 2022 | 84.78 | 85.20 | 82.23 | 83.03 | 1,767,434 | -0.37(-0.45%) |
Nov 17, 2022 | 82.50 | 83.52 | 81.44 | 83.40 | 1,216,053 | -1.33(-1.57%) |
Nov 16, 2022 | 85.43 | 85.97 | 83.91 | 84.74 | 1,768,931 | -1.27(-1.48%) |
Nov 15, 2022 | 86.75 | 87.18 | 84.23 | 86.01 | 1,771,191 | +1.97(+2.34%) |
Nov 14, 2022 | 85.67 | 85.92 | 84.00 | 84.04 | 1,709,777 | -2.24(-2.60%) |
Nov 11, 2022 | 86.65 | 87.32 | 85.87 | 86.29 | 2,670,670 | -0.36(-0.42%) |
Nov 10, 2022 | 82.71 | 88.22 | 82.59 | 86.65 | 5,051,272 | +9.67(+12.57%) |
Nov 09, 2022 | 75.29 | 80.00 | 75.27 | 76.97 | 2,672,711 | +0.74(+0.98%) |
Nov 08, 2022 | 78.12 | 78.34 | 75.29 | 76.23 | 2,691,010 | -1.45(-1.87%) |
Nov 07, 2022 | 78.50 | 78.62 | 75.98 | 77.68 | 1,654,339 | -0.35(-0.45%) |
Nov 04, 2022 | 78.89 | 80.36 | 76.39 | 78.03 | 2,208,210 | +0.60(+0.77%) |
Nov 03, 2022 | 76.78 | 78.28 | 75.72 | 77.43 | 2,843,236 | -0.98(-1.25%) |
Nov 02, 2022 | 79.67 | 77.92 | 78.41 | 4,025,317 | -1.59(-1.98%) | |
Nov 01, 2022 | 80.89 | 81.14 | 78.56 | 80.00 | 2,940,479 | +0.90(+1.14%) |
Oct 31, 2022 | 79.30 | 79.46 | 77.94 | 79.10 | 2,561,520 | -1.31(-1.63%) |
Oct 28, 2022 | 77.69 | 80.54 | 77.61 | 80.41 | 1,684,832 | +2.53(+3.25%) |
Oct 27, 2022 | 77.50 | 79.58 | 77.02 | 77.89 | 2,371,378 | +0.66(+0.85%) |
Oct 26, 2022 | 76.99 | 78.47 | 76.47 | 77.23 | 2,901,730 | +0.19(+0.24%) |
Oct 25, 2022 | 73.45 | 77.47 | 73.27 | 77.04 | 2,426,940 | +4.08(+5.59%) |
Oct 24, 2022 | 72.46 | 73.25 | 71.38 | 72.96 | 2,115,549 | +0.99(+1.38%) |
Oct 21, 2022 | 68.74 | 72.13 | 68.51 | 71.97 | 2,808,433 | +2.01(+2.87%) |
Oct 20, 2022 | 71.26 | 72.61 | 69.59 | 69.97 | 1,804,169 | -0.89(-1.26%) |
Oct 19, 2022 | 74.07 | 74.07 | 70.48 | 70.86 | 2,418,543 | -4.49(-5.96%) |
Oct 18, 2022 | 74.57 | 75.66 | 74.05 | 75.35 | 1,921,644 | +2.33(+3.20%) |
Oct 17, 2022 | 73.29 | 74.66 | 72.61 | 73.01 | 1,852,314 | +1.01(+1.40%) |
Oct 14, 2022 | 75.05 | 75.78 | 71.47 | 72.00 | 2,112,438 | -2.61(-3.49%) |
Oct 13, 2022 | 72.87 | 75.43 | 69.71 | 74.61 | 2,916,209 | -0.38(-0.51%) |
Oct 12, 2022 | 76.23 | 76.53 | 74.55 | 74.99 | 2,264,097 | -1.25(-1.64%) |
Oct 11, 2022 | 75.77 | 78.43 | 75.51 | 76.24 | 2,559,558 | -0.02(-0.03%) |
Oct 10, 2022 | 76.77 | 77.22 | 75.44 | 76.26 | 1,607,281 | +0.07(+0.09%) |
Oct 07, 2022 | 76.86 | 77.02 | 75.41 | 76.19 | 1,956,178 | -2.00(-2.56%) |
Oct 06, 2022 | 77.65 | 78.98 | 77.18 | 78.19 | 2,535,866 | +0.30(+0.39%) |
Oct 05, 2022 | 77.55 | 78.48 | 76.88 | 77.89 | 1,653,471 | -1.03(-1.31%) |
Oct 04, 2022 | 77.89 | 79.31 | 77.67 | 78.93 | 2,413,165 | +2.68(+3.52%) |