Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 81.22 | 82.02 | 80.03 | 81.40 | 885,719 | -0.89(-1.09%) |
Dec 29, 2022 | 81.23 | 82.66 | 80.11 | 82.29 | 864,161 | +2.20(+2.75%) |
Dec 28, 2022 | 82.37 | 82.72 | 79.34 | 80.09 | 411,018 | -1.62(-1.98%) |
Dec 27, 2022 | 82.04 | 82.69 | 81.22 | 81.71 | 585,205 | -0.50(-0.60%) |
Dec 23, 2022 | 81.24 | 82.22 | 80.62 | 82.20 | 470,426 | +0.64(+0.78%) |
Dec 22, 2022 | 82.30 | 83.55 | 79.65 | 81.57 | 591,704 | -2.19(-2.62%) |
Dec 21, 2022 | 82.70 | 84.14 | 82.00 | 83.76 | 623,776 | +1.10(+1.33%) |
Dec 20, 2022 | 82.15 | 82.97 | 81.41 | 82.66 | 652,801 | -0.15(-0.18%) |
Dec 19, 2022 | 84.94 | 85.16 | 81.78 | 82.81 | 880,050 | -2.23(-2.63%) |
Dec 16, 2022 | 86.62 | 87.99 | 84.40 | 85.04 | 1,509,889 | -2.34(-2.68%) |
Dec 15, 2022 | 87.05 | 88.92 | 85.91 | 87.39 | 1,126,663 | -1.50(-1.69%) |
Dec 14, 2022 | 89.01 | 90.06 | 88.07 | 88.89 | 632,695 | -0.22(-0.25%) |
Dec 13, 2022 | 90.98 | 91.91 | 88.56 | 89.11 | 524,537 | +1.41(+1.61%) |
Dec 12, 2022 | 87.56 | 87.71 | 86.70 | 87.70 | 855,560 | +0.85(+0.98%) |
Dec 09, 2022 | 87.77 | 88.23 | 86.48 | 86.84 | 500,139 | -1.18(-1.34%) |
Dec 08, 2022 | 88.75 | 89.49 | 86.85 | 88.02 | 660,994 | -0.13(-0.15%) |
Dec 07, 2022 | 89.59 | 91.35 | 87.51 | 88.15 | 806,731 | -1.30(-1.45%) |
Dec 06, 2022 | 89.27 | 90.62 | 88.57 | 89.45 | 793,972 | +0.08(+0.09%) |
Dec 05, 2022 | 93.32 | 93.32 | 88.36 | 89.37 | 781,144 | -5.29(-5.59%) |
Dec 02, 2022 | 94.32 | 96.32 | 94.22 | 94.67 | 563,580 | -1.17(-1.22%) |
Dec 01, 2022 | 97.77 | 99.30 | 95.22 | 95.84 | 709,507 | -0.74(-0.77%) |
Nov 30, 2022 | 93.11 | 96.80 | 91.61 | 96.58 | 866,541 | +3.87(+4.18%) |
Nov 29, 2022 | 92.06 | 93.29 | 91.05 | 92.71 | 662,955 | +0.23(+0.25%) |
Nov 28, 2022 | 94.04 | 94.68 | 91.88 | 92.48 | 930,969 | -3.14(-3.29%) |
Nov 25, 2022 | 95.80 | 97.26 | 95.11 | 95.63 | 399,568 | -0.21(-0.22%) |
Nov 23, 2022 | 94.28 | 97.10 | 94.03 | 95.83 | 913,526 | +2.03(+2.17%) |
Nov 22, 2022 | 92.09 | 95.69 | 91.75 | 93.80 | 1,420,587 | +2.22(+2.43%) |
Nov 21, 2022 | 89.60 | 94.17 | 89.57 | 91.58 | 1,545,628 | +1.61(+1.79%) |
Nov 18, 2022 | 86.46 | 90.17 | 86.08 | 89.97 | 967,189 | +5.47(+6.48%) |
Nov 17, 2022 | 84.84 | 86.39 | 84.20 | 84.50 | 981,871 | -1.55(-1.80%) |
Nov 16, 2022 | 87.51 | 87.94 | 85.73 | 86.05 | 638,808 | -2.20(-2.50%) |
Nov 15, 2022 | 88.61 | 89.77 | 86.68 | 88.25 | 1,056,914 | +2.46(+2.87%) |
Nov 14, 2022 | 88.34 | 88.95 | 85.70 | 85.79 | 841,155 | -3.54(-3.96%) |
Nov 11, 2022 | 88.74 | 91.89 | 88.17 | 89.33 | 1,296,593 | +0.39(+0.43%) |
Nov 10, 2022 | 86.02 | 90.91 | 85.86 | 88.94 | 1,383,451 | +7.79(+9.59%) |
Nov 09, 2022 | 83.22 | 84.74 | 81.09 | 81.16 | 1,086,397 | -3.25(-3.85%) |
Nov 08, 2022 | 81.22 | 86.13 | 81.22 | 84.41 | 1,242,530 | +3.31(+4.08%) |
Nov 07, 2022 | 83.15 | 84.74 | 80.10 | 81.10 | 1,604,195 | -1.42(-1.72%) |
Nov 04, 2022 | 85.04 | 87.20 | 81.90 | 82.52 | 1,776,958 | -1.85(-2.20%) |
Nov 03, 2022 | 93.48 | 95.46 | 83.63 | 84.37 | 4,568,544 | -28.15(-25.02%) |
Nov 02, 2022 | 116.04 | 117.85 | 112.46 | 112.52 | 776,280 | -3.69(-3.18%) |
Nov 01, 2022 | 117.36 | 117.70 | 114.55 | 116.21 | 698,948 | +1.28(+1.11%) |
Oct 31, 2022 | 117.79 | 118.06 | 114.11 | 114.93 | 935,107 | -2.86(-2.43%) |
Oct 28, 2022 | 122.71 | 123.54 | 116.31 | 117.78 | 984,535 | -5.42(-4.40%) |
Oct 27, 2022 | 123.60 | 125.22 | 122.02 | 123.21 | 572,052 | +0.90(+0.74%) |
Oct 26, 2022 | 123.75 | 125.66 | 122.14 | 122.31 | 702,430 | -1.65(-1.33%) |
Oct 25, 2022 | 120.92 | 125.49 | 120.75 | 123.95 | 561,392 | +3.37(+2.80%) |
Oct 24, 2022 | 119.39 | 120.84 | 117.87 | 120.58 | 514,563 | +1.65(+1.38%) |
Oct 21, 2022 | 115.84 | 119.54 | 114.48 | 118.93 | 1,165,185 | +3.11(+2.69%) |
Oct 20, 2022 | 119.84 | 121.22 | 114.46 | 115.82 | 440,902 | -4.32(-3.60%) |
Oct 19, 2022 | 123.70 | 124.90 | 119.05 | 120.14 | 907,092 | -5.34(-4.25%) |
Oct 18, 2022 | 128.64 | 129.20 | 124.02 | 125.48 | 673,997 | +0.89(+0.72%) |
Oct 17, 2022 | 122.24 | 125.18 | 121.52 | 124.59 | 508,508 | +5.82(+4.90%) |
Oct 14, 2022 | 126.93 | 127.06 | 118.48 | 118.76 | 462,361 | -6.70(-5.34%) |
Oct 13, 2022 | 122.22 | 127.36 | 119.66 | 125.46 | 452,305 | -0.18(-0.14%) |
Oct 12, 2022 | 127.98 | 127.98 | 125.38 | 125.64 | 302,521 | -2.12(-1.66%) |
Oct 11, 2022 | 127.71 | 129.96 | 126.24 | 127.76 | 364,019 | -0.58(-0.46%) |
Oct 10, 2022 | 129.21 | 129.39 | 127.03 | 128.34 | 395,223 | -0.39(-0.30%) |
Oct 07, 2022 | 131.21 | 132.21 | 127.69 | 128.73 | 348,343 | -4.32(-3.25%) |
Oct 06, 2022 | 132.90 | 135.40 | 132.89 | 133.06 | 667,669 | -0.73(-0.55%) |
Oct 05, 2022 | 132.03 | 135.28 | 131.45 | 133.79 | 511,823 | -0.35(-0.26%) |
Oct 04, 2022 | 132.00 | 134.31 | 131.29 | 134.14 | 564,457 | +5.93(+4.63%) |