Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 87.36 | 87.40 | 85.71 | 86.22 | 386,518 | -1.38(-1.58%) |
Dec 29, 2022 | 87.38 | 88.26 | 86.53 | 87.60 | 271,934 | +0.90(+1.04%) |
Dec 28, 2022 | 88.07 | 88.61 | 86.00 | 86.70 | 326,526 | -0.73(-0.83%) |
Dec 27, 2022 | 88.40 | 89.06 | 87.01 | 87.43 | 351,274 | -0.97(-1.10%) |
Dec 23, 2022 | 87.95 | 89.01 | 87.02 | 88.40 | 376,358 | +0.33(+0.37%) |
Dec 22, 2022 | 87.01 | 88.28 | 85.76 | 88.07 | 373,941 | +1.05(+1.20%) |
Dec 21, 2022 | 87.50 | 88.57 | 86.45 | 87.03 | 387,998 | +0.16(+0.19%) |
Dec 20, 2022 | 87.43 | 87.60 | 85.94 | 86.86 | 432,190 | +0.33(+0.38%) |
Dec 19, 2022 | 88.63 | 88.63 | 85.71 | 86.53 | 495,580 | -2.04(-2.30%) |
Dec 16, 2022 | 88.33 | 89.42 | 86.94 | 88.57 | 810,998 | -1.08(-1.21%) |
Dec 15, 2022 | 89.63 | 89.97 | 88.20 | 89.66 | 324,333 | -0.55(-0.61%) |
Dec 14, 2022 | 91.13 | 91.89 | 88.73 | 90.20 | 378,792 | +0.00(+0.00%) |
Dec 13, 2022 | 92.73 | 92.74 | 88.96 | 90.20 | 439,423 | -0.15(-0.17%) |
Dec 12, 2022 | 90.77 | 90.77 | 88.59 | 90.36 | 533,996 | -0.57(-0.63%) |
Dec 09, 2022 | 91.30 | 92.80 | 90.59 | 90.93 | 478,047 | -1.13(-1.23%) |
Dec 08, 2022 | 87.98 | 92.48 | 87.17 | 92.06 | 700,121 | +5.00(+5.74%) |
Dec 07, 2022 | 86.84 | 87.73 | 85.69 | 87.06 | 535,796 | -0.28(-0.32%) |
Dec 06, 2022 | 87.44 | 89.38 | 86.60 | 87.34 | 764,569 | -0.45(-0.51%) |
Dec 05, 2022 | 89.37 | 89.64 | 85.17 | 87.79 | 1,241,222 | -2.18(-2.43%) |
Dec 02, 2022 | 94.62 | 96.25 | 89.29 | 89.97 | 2,065,813 | -13.37(-12.94%) |
Dec 01, 2022 | 104.70 | 105.30 | 102.64 | 103.34 | 611,061 | -1.13(-1.08%) |
Nov 30, 2022 | 103.13 | 105.05 | 101.51 | 104.47 | 518,996 | +1.10(+1.07%) |
Nov 29, 2022 | 104.69 | 104.78 | 102.98 | 103.37 | 485,850 | -0.34(-0.32%) |
Nov 28, 2022 | 106.37 | 107.06 | 103.53 | 103.71 | 459,972 | -3.07(-2.87%) |
Nov 25, 2022 | 105.80 | 107.08 | 105.13 | 106.77 | 145,938 | +1.04(+0.98%) |
Nov 23, 2022 | 107.34 | 108.26 | 105.41 | 105.74 | 322,037 | -2.34(-2.16%) |
Nov 22, 2022 | 106.16 | 108.11 | 105.17 | 108.08 | 267,111 | +2.04(+1.92%) |
Nov 21, 2022 | 105.78 | 106.36 | 105.18 | 106.04 | 315,876 | +0.12(+0.11%) |
Nov 18, 2022 | 106.87 | 107.38 | 105.01 | 105.92 | 293,870 | +0.66(+0.62%) |
Nov 17, 2022 | 104.63 | 105.56 | 103.75 | 105.26 | 292,672 | -0.20(-0.19%) |
Nov 16, 2022 | 105.98 | 106.20 | 104.76 | 105.46 | 330,776 | -1.11(-1.04%) |
Nov 15, 2022 | 109.20 | 109.98 | 105.48 | 106.57 | 468,076 | -1.15(-1.06%) |
Nov 14, 2022 | 106.29 | 108.45 | 105.56 | 107.72 | 475,907 | +0.79(+0.74%) |
Nov 11, 2022 | 106.87 | 107.72 | 104.65 | 106.93 | 418,659 | +0.27(+0.26%) |
Nov 10, 2022 | 103.28 | 107.06 | 102.77 | 106.66 | 554,799 | +6.36(+6.34%) |
Nov 09, 2022 | 101.18 | 102.24 | 99.86 | 100.29 | 234,261 | -2.00(-1.96%) |
Nov 08, 2022 | 103.45 | 104.08 | 100.82 | 102.30 | 329,364 | -0.86(-0.83%) |
Nov 07, 2022 | 101.35 | 103.21 | 98.73 | 103.15 | 362,814 | +1.77(+1.74%) |
Nov 04, 2022 | 101.47 | 102.66 | 99.60 | 101.39 | 365,634 | +0.99(+0.99%) |
Nov 03, 2022 | 97.91 | 101.91 | 96.97 | 100.39 | 360,541 | +1.65(+1.67%) |
Nov 02, 2022 | 101.17 | 102.56 | 98.63 | 98.75 | 494,709 | -3.08(-3.03%) |
Nov 01, 2022 | 104.84 | 104.84 | 101.48 | 101.83 | 303,072 | -2.11(-2.03%) |
Oct 31, 2022 | 103.88 | 105.41 | 103.12 | 103.94 | 447,012 | -0.59(-0.57%) |
Oct 28, 2022 | 101.66 | 104.96 | 100.47 | 104.53 | 507,765 | +3.12(+3.08%) |
Oct 27, 2022 | 99.71 | 103.11 | 99.22 | 101.41 | 550,236 | +3.95(+4.05%) |
Oct 26, 2022 | 96.76 | 100.11 | 96.76 | 97.46 | 434,586 | +0.70(+0.72%) |
Oct 25, 2022 | 92.44 | 96.89 | 92.44 | 96.76 | 459,116 | +3.60(+3.87%) |
Oct 24, 2022 | 92.25 | 93.81 | 91.32 | 93.16 | 445,815 | +1.20(+1.31%) |
Oct 21, 2022 | 90.11 | 92.39 | 89.45 | 91.96 | 544,472 | +1.86(+2.06%) |
Oct 20, 2022 | 89.79 | 91.26 | 89.36 | 90.10 | 452,392 | +0.55(+0.61%) |
Oct 19, 2022 | 89.64 | 90.94 | 88.52 | 89.56 | 547,194 | -0.68(-0.76%) |
Oct 18, 2022 | 89.69 | 90.83 | 89.68 | 90.24 | 497,200 | +2.12(+2.41%) |
Oct 17, 2022 | 88.41 | 88.82 | 87.42 | 88.12 | 474,717 | +0.96(+1.10%) |
Oct 14, 2022 | 88.56 | 88.92 | 85.97 | 87.16 | 522,191 | -0.28(-0.32%) |
Oct 13, 2022 | 83.85 | 88.22 | 82.71 | 87.44 | 602,254 | +2.43(+2.86%) |
Oct 12, 2022 | 82.60 | 86.03 | 81.82 | 85.00 | 521,549 | +1.77(+2.13%) |
Oct 11, 2022 | 81.13 | 83.75 | 79.69 | 83.23 | 636,872 | +1.70(+2.08%) |
Oct 10, 2022 | 82.93 | 83.08 | 81.18 | 81.54 | 356,295 | -0.60(-0.73%) |
Oct 07, 2022 | 84.53 | 84.76 | 81.12 | 82.14 | 496,176 | -3.20(-3.75%) |
Oct 06, 2022 | 86.10 | 87.76 | 85.33 | 85.33 | 395,191 | -1.29(-1.49%) |
Oct 05, 2022 | 85.77 | 87.01 | 84.43 | 86.63 | 522,935 | -0.63(-0.72%) |
Oct 04, 2022 | 83.39 | 87.26 | 82.99 | 87.26 | 668,745 | +5.16(+6.28%) |