Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 85.29 | 86.90 | 84.81 | 86.79 | 681,766 | -0.14(-0.16%) |
Dec 29, 2022 | 85.51 | 87.57 | 84.71 | 86.93 | 1,144,606 | +3.23(+3.86%) |
Dec 28, 2022 | 83.47 | 84.86 | 82.77 | 83.70 | 996,649 | -0.52(-0.61%) |
Dec 27, 2022 | 85.08 | 85.08 | 83.47 | 84.22 | 1,163,425 | -1.79(-2.08%) |
Dec 23, 2022 | 84.91 | 86.06 | 83.83 | 86.01 | 864,063 | +0.45(+0.52%) |
Dec 22, 2022 | 87.05 | 87.05 | 83.22 | 85.56 | 2,160,854 | -3.62(-4.06%) |
Dec 21, 2022 | 88.09 | 89.45 | 87.76 | 89.18 | 1,553,550 | +1.95(+2.23%) |
Dec 20, 2022 | 86.37 | 89.15 | 86.04 | 87.23 | 1,322,771 | -0.61(-0.69%) |
Dec 19, 2022 | 88.85 | 88.93 | 86.00 | 87.84 | 1,332,051 | -0.62(-0.70%) |
Dec 16, 2022 | 87.45 | 88.94 | 86.63 | 88.45 | 3,111,088 | +0.50(+0.56%) |
Dec 15, 2022 | 91.71 | 91.92 | 87.74 | 87.96 | 2,583,251 | -5.59(-5.98%) |
Dec 14, 2022 | 95.18 | 96.64 | 92.55 | 93.55 | 1,472,233 | -2.34(-2.45%) |
Dec 13, 2022 | 98.14 | 98.52 | 94.70 | 95.89 | 1,564,130 | +1.91(+2.03%) |
Dec 12, 2022 | 91.28 | 94.25 | 90.84 | 93.99 | 1,217,950 | +2.17(+2.36%) |
Dec 09, 2022 | 92.59 | 94.24 | 91.76 | 91.82 | 2,052,351 | -2.36(-2.51%) |
Dec 08, 2022 | 91.58 | 94.52 | 91.11 | 94.19 | 1,630,263 | +3.41(+3.75%) |
Dec 07, 2022 | 88.91 | 90.89 | 88.47 | 90.78 | 1,453,865 | +0.96(+1.07%) |
Dec 06, 2022 | 92.76 | 92.83 | 88.93 | 89.81 | 1,341,136 | -2.98(-3.21%) |
Dec 05, 2022 | 91.56 | 93.20 | 91.08 | 92.79 | 1,627,352 | +0.72(+0.78%) |
Dec 02, 2022 | 89.54 | 92.21 | 89.43 | 92.08 | 1,184,720 | +0.38(+0.41%) |
Dec 01, 2022 | 93.77 | 94.01 | 89.83 | 91.70 | 1,562,855 | -1.15(-1.24%) |
Nov 30, 2022 | 89.10 | 92.88 | 87.30 | 92.85 | 2,441,935 | +4.23(+4.78%) |
Nov 29, 2022 | 89.57 | 90.29 | 88.30 | 88.62 | 1,107,002 | -1.02(-1.14%) |
Nov 28, 2022 | 90.69 | 91.66 | 89.13 | 89.64 | 1,314,955 | -2.35(-2.56%) |
Nov 25, 2022 | 92.49 | 93.10 | 91.99 | 92.00 | 533,694 | -1.32(-1.42%) |
Nov 23, 2022 | 92.43 | 94.84 | 91.93 | 93.32 | 889,672 | +1.09(+1.18%) |
Nov 22, 2022 | 91.49 | 92.32 | 89.97 | 92.23 | 1,412,599 | +1.82(+2.01%) |
Nov 21, 2022 | 90.94 | 91.11 | 89.92 | 90.41 | 1,022,121 | -1.79(-1.94%) |
Nov 18, 2022 | 93.37 | 93.53 | 90.67 | 92.20 | 1,518,930 | +0.39(+0.42%) |
Nov 17, 2022 | 88.14 | 92.21 | 87.89 | 91.81 | 1,356,767 | +1.02(+1.13%) |
Nov 16, 2022 | 92.88 | 93.94 | 90.34 | 90.79 | 2,205,389 | -5.07(-5.29%) |
Nov 15, 2022 | 96.65 | 97.00 | 94.05 | 95.86 | 1,593,845 | +2.43(+2.60%) |
Nov 14, 2022 | 94.11 | 95.68 | 93.33 | 93.43 | 1,264,114 | -2.15(-2.25%) |
Nov 11, 2022 | 92.59 | 96.16 | 91.95 | 95.58 | 1,729,445 | +2.96(+3.19%) |
Nov 10, 2022 | 89.32 | 92.71 | 88.04 | 92.63 | 2,491,191 | +8.89(+10.62%) |
Nov 09, 2022 | 84.28 | 85.14 | 83.48 | 83.73 | 1,652,142 | -2.06(-2.41%) |
Nov 08, 2022 | 85.95 | 86.55 | 84.10 | 85.80 | 2,103,174 | +0.90(+1.06%) |
Nov 07, 2022 | 85.12 | 85.26 | 82.65 | 84.89 | 1,750,732 | +0.81(+0.97%) |
Nov 04, 2022 | 82.13 | 84.19 | 80.70 | 84.08 | 2,362,735 | +4.60(+5.78%) |
Nov 03, 2022 | 77.50 | 80.31 | 76.70 | 79.49 | 1,369,382 | +0.65(+0.82%) |
Nov 02, 2022 | 81.63 | 78.58 | 78.84 | 1,974,651 | -2.76(-3.38%) | |
Nov 01, 2022 | 82.65 | 82.95 | 81.05 | 81.60 | 1,230,054 | +0.86(+1.07%) |
Oct 31, 2022 | 81.83 | 82.22 | 80.01 | 80.74 | 1,510,383 | -1.98(-2.40%) |
Oct 28, 2022 | 79.32 | 83.01 | 79.32 | 82.72 | 1,677,767 | +3.46(+4.37%) |
Oct 27, 2022 | 82.55 | 83.65 | 79.19 | 79.26 | 2,163,835 | -2.37(-2.91%) |
Oct 26, 2022 | 79.05 | 84.56 | 78.08 | 81.63 | 4,244,660 | +2.58(+3.26%) |
Oct 25, 2022 | 77.56 | 79.64 | 77.52 | 79.05 | 2,203,042 | +2.17(+2.83%) |
Oct 24, 2022 | 77.35 | 77.67 | 76.05 | 76.88 | 2,110,818 | +0.19(+0.25%) |
Oct 21, 2022 | 73.62 | 76.86 | 73.17 | 76.69 | 2,174,933 | +3.30(+4.49%) |
Oct 20, 2022 | 73.00 | 75.03 | 72.62 | 73.39 | 1,466,966 | +0.76(+1.05%) |
Oct 19, 2022 | 72.00 | 73.71 | 71.65 | 72.63 | 1,535,887 | +0.40(+0.55%) |
Oct 18, 2022 | 73.52 | 73.96 | 70.57 | 72.23 | 1,730,176 | +1.26(+1.78%) |
Oct 17, 2022 | 73.00 | 73.39 | 70.58 | 70.97 | 2,122,990 | +0.14(+0.20%) |
Oct 14, 2022 | 75.50 | 76.56 | 70.66 | 70.83 | 2,506,448 | -3.71(-4.98%) |
Oct 13, 2022 | 68.49 | 75.28 | 67.30 | 74.54 | 3,429,647 | +3.09(+4.32%) |
Oct 12, 2022 | 73.32 | 73.60 | 71.39 | 71.46 | 1,942,999 | -2.00(-2.73%) |
Oct 11, 2022 | 74.29 | 75.35 | 72.31 | 73.46 | 1,774,605 | -2.07(-2.75%) |
Oct 10, 2022 | 77.02 | 77.02 | 74.19 | 75.54 | 1,714,284 | -1.21(-1.58%) |
Oct 07, 2022 | 79.04 | 79.56 | 76.07 | 76.75 | 2,339,466 | -4.64(-5.71%) |
Oct 06, 2022 | 81.14 | 82.58 | 80.39 | 81.39 | 1,225,458 | +0.06(+0.07%) |
Oct 05, 2022 | 79.40 | 82.22 | 78.64 | 81.33 | 1,202,889 | +0.28(+0.34%) |
Oct 04, 2022 | 80.23 | 81.61 | 79.83 | 81.05 | 1,505,182 | +2.96(+3.79%) |