Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.32 | 86.26 | 83.52 | 85.67 | 514,316 | +0.53(+0.62%) |
Dec 29, 2022 | 83.98 | 86.73 | 83.87 | 85.14 | 464,803 | +2.25(+2.71%) |
Dec 28, 2022 | 83.73 | 85.72 | 82.58 | 82.89 | 422,108 | -0.81(-0.97%) |
Dec 27, 2022 | 84.50 | 84.50 | 83.06 | 83.70 | 336,229 | -1.00(-1.18%) |
Dec 23, 2022 | 85.84 | 86.97 | 83.70 | 84.70 | 506,065 | -1.80(-2.08%) |
Dec 22, 2022 | 84.95 | 86.63 | 84.23 | 86.50 | 502,377 | +0.85(+0.99%) |
Dec 21, 2022 | 82.72 | 85.84 | 82.15 | 85.65 | 625,339 | +3.95(+4.83%) |
Dec 20, 2022 | 81.16 | 83.10 | 80.10 | 81.70 | 636,475 | +0.17(+0.21%) |
Dec 19, 2022 | 81.87 | 82.15 | 80.50 | 81.53 | 720,934 | -1.06(-1.28%) |
Dec 16, 2022 | 85.38 | 85.77 | 79.47 | 82.59 | 1,535,601 | -3.54(-4.11%) |
Dec 15, 2022 | 82.98 | 87.45 | 81.33 | 86.13 | 1,110,170 | +1.71(+2.03%) |
Dec 14, 2022 | 84.86 | 87.88 | 83.69 | 84.42 | 1,769,001 | +2.34(+2.85%) |
Dec 13, 2022 | 99.88 | 102.00 | 78.50 | 82.08 | 2,218,455 | -15.42(-15.82%) |
Dec 12, 2022 | 95.00 | 98.15 | 93.95 | 97.50 | 687,939 | +5.20(+5.63%) |
Dec 09, 2022 | 95.35 | 98.65 | 92.29 | 92.30 | 662,592 | -3.37(-3.52%) |
Dec 08, 2022 | 92.98 | 95.79 | 91.46 | 95.67 | 485,453 | +3.06(+3.30%) |
Dec 07, 2022 | 93.04 | 94.20 | 92.18 | 92.61 | 468,913 | +0.42(+0.46%) |
Dec 06, 2022 | 93.40 | 94.47 | 90.38 | 92.19 | 466,327 | -1.41(-1.51%) |
Dec 05, 2022 | 93.69 | 93.97 | 91.11 | 93.60 | 320,656 | -0.66(-0.70%) |
Dec 02, 2022 | 92.90 | 96.99 | 91.78 | 94.26 | 846,501 | +0.61(+0.65%) |
Dec 01, 2022 | 88.11 | 93.97 | 87.94 | 93.65 | 931,888 | +6.04(+6.89%) |
Nov 30, 2022 | 83.00 | 87.82 | 83.00 | 87.61 | 558,136 | +4.29(+5.15%) |
Nov 29, 2022 | 84.85 | 85.17 | 82.20 | 83.32 | 508,578 | -1.53(-1.80%) |
Nov 28, 2022 | 87.35 | 88.33 | 84.17 | 84.85 | 509,655 | -3.35(-3.80%) |
Nov 25, 2022 | 87.30 | 88.60 | 86.25 | 88.20 | 285,255 | +0.05(+0.06%) |
Nov 23, 2022 | 89.07 | 89.37 | 87.53 | 88.15 | 384,711 | -0.40(-0.45%) |
Nov 22, 2022 | 88.47 | 89.35 | 86.46 | 88.55 | 816,922 | +0.10(+0.11%) |
Nov 21, 2022 | 88.03 | 90.07 | 87.28 | 88.45 | 329,813 | +0.05(+0.06%) |
Nov 18, 2022 | 91.56 | 92.96 | 86.11 | 88.40 | 981,687 | -2.03(-2.24%) |
Nov 17, 2022 | 87.95 | 90.44 | 87.58 | 90.43 | 327,498 | +1.20(+1.34%) |
Nov 16, 2022 | 90.72 | 90.91 | 88.48 | 89.23 | 388,988 | -2.22(-2.43%) |
Nov 15, 2022 | 92.06 | 94.02 | 90.67 | 91.45 | 770,989 | +0.58(+0.64%) |
Nov 14, 2022 | 92.59 | 92.72 | 90.63 | 90.87 | 539,054 | -2.48(-2.66%) |
Nov 11, 2022 | 91.42 | 96.16 | 91.13 | 93.35 | 868,920 | +2.34(+2.57%) |
Nov 10, 2022 | 90.36 | 92.21 | 89.54 | 91.01 | 771,006 | +3.36(+3.83%) |
Nov 09, 2022 | 87.70 | 89.40 | 87.04 | 87.65 | 545,110 | -0.04(-0.05%) |
Nov 08, 2022 | 88.95 | 91.02 | 87.41 | 87.69 | 493,346 | -0.86(-0.97%) |
Nov 07, 2022 | 91.18 | 91.72 | 87.95 | 88.55 | 546,307 | -2.26(-2.49%) |
Nov 04, 2022 | 87.89 | 90.88 | 84.77 | 90.81 | 704,476 | +3.29(+3.76%) |
Nov 03, 2022 | 85.51 | 88.98 | 82.26 | 87.52 | 680,684 | -1.21(-1.36%) |
Nov 02, 2022 | 92.61 | 92.63 | 88.73 | 88.73 | 565,213 | -2.79(-3.05%) |
Nov 01, 2022 | 90.14 | 92.02 | 89.69 | 91.52 | 443,170 | +1.70(+1.89%) |
Oct 31, 2022 | 87.92 | 91.23 | 87.92 | 89.82 | 587,817 | +1.05(+1.18%) |
Oct 28, 2022 | 87.15 | 89.56 | 86.72 | 88.77 | 522,348 | +2.02(+2.33%) |
Oct 27, 2022 | 86.59 | 87.92 | 85.91 | 86.75 | 512,851 | +0.24(+0.28%) |
Oct 26, 2022 | 82.00 | 86.81 | 81.30 | 86.51 | 798,028 | +4.01(+4.86%) |
Oct 25, 2022 | 79.84 | 83.37 | 79.84 | 82.50 | 450,413 | +2.83(+3.55%) |
Oct 24, 2022 | 79.42 | 80.92 | 78.81 | 79.67 | 350,232 | +0.92(+1.17%) |
Oct 21, 2022 | 79.06 | 79.22 | 76.93 | 78.75 | 344,533 | +0.03(+0.04%) |
Oct 20, 2022 | 77.80 | 79.92 | 76.58 | 78.72 | 565,828 | +0.83(+1.07%) |
Oct 19, 2022 | 80.59 | 80.59 | 77.25 | 77.89 | 587,774 | -3.45(-4.24%) |
Oct 18, 2022 | 78.15 | 82.03 | 78.15 | 81.34 | 951,827 | +4.03(+5.21%) |
Oct 17, 2022 | 77.09 | 79.50 | 77.04 | 77.31 | 541,730 | +1.02(+1.34%) |
Oct 14, 2022 | 75.87 | 77.11 | 74.79 | 76.29 | 744,596 | +1.69(+2.27%) |
Oct 13, 2022 | 69.80 | 75.10 | 68.58 | 74.60 | 1,333,140 | +7.11(+10.53%) |
Oct 12, 2022 | 67.90 | 68.21 | 66.88 | 67.49 | 414,652 | -0.57(-0.84%) |
Oct 11, 2022 | 69.59 | 69.88 | 67.37 | 68.06 | 632,967 | -1.32(-1.90%) |
Oct 10, 2022 | 71.24 | 71.24 | 68.45 | 69.38 | 761,775 | -1.65(-2.32%) |
Oct 07, 2022 | 71.91 | 72.39 | 70.08 | 71.03 | 491,244 | -1.37(-1.89%) |
Oct 06, 2022 | 71.51 | 72.48 | 70.72 | 72.40 | 592,199 | +0.48(+0.67%) |
Oct 05, 2022 | 72.65 | 72.65 | 68.94 | 71.92 | 651,471 | -1.60(-2.18%) |
Oct 04, 2022 | 74.25 | 75.25 | 73.11 | 73.52 | 620,602 | +0.66(+0.91%) |