Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 87.04 | 87.52 | 85.25 | 85.79 | 237,155 | -1.16(-1.33%) |
Dec 29, 2022 | 86.36 | 87.66 | 86.16 | 86.95 | 198,698 | +1.26(+1.47%) |
Dec 28, 2022 | 86.51 | 87.34 | 85.33 | 85.69 | 194,442 | -0.78(-0.91%) |
Dec 27, 2022 | 86.94 | 87.35 | 86.01 | 86.48 | 184,412 | -0.40(-0.46%) |
Dec 23, 2022 | 85.61 | 87.06 | 85.53 | 86.87 | 212,196 | +0.62(+0.72%) |
Dec 22, 2022 | 86.91 | 87.11 | 84.66 | 86.25 | 283,370 | -1.61(-1.83%) |
Dec 21, 2022 | 86.46 | 87.86 | 86.32 | 87.86 | 310,193 | +1.89(+2.20%) |
Dec 20, 2022 | 85.37 | 87.32 | 85.21 | 85.96 | 320,259 | +0.71(+0.84%) |
Dec 19, 2022 | 84.96 | 85.69 | 84.26 | 85.25 | 289,780 | +0.64(+0.75%) |
Dec 16, 2022 | 85.93 | 86.14 | 83.40 | 84.61 | 854,099 | -2.62(-3.00%) |
Dec 15, 2022 | 88.97 | 89.33 | 86.95 | 87.23 | 376,959 | -2.17(-2.43%) |
Dec 14, 2022 | 89.91 | 91.21 | 88.72 | 89.40 | 370,297 | -0.22(-0.24%) |
Dec 13, 2022 | 90.71 | 91.83 | 89.17 | 89.62 | 367,374 | +0.49(+0.55%) |
Dec 12, 2022 | 88.03 | 89.78 | 87.01 | 89.14 | 666,691 | +1.75(+2.00%) |
Dec 09, 2022 | 87.02 | 87.50 | 86.81 | 87.39 | 404,640 | -0.36(-0.41%) |
Dec 08, 2022 | 89.09 | 89.58 | 87.44 | 87.75 | 264,707 | -1.03(-1.16%) |
Dec 07, 2022 | 88.92 | 89.86 | 88.09 | 88.78 | 217,048 | -0.38(-0.42%) |
Dec 06, 2022 | 90.64 | 91.09 | 88.02 | 89.16 | 310,727 | -1.49(-1.64%) |
Dec 05, 2022 | 90.70 | 90.95 | 89.11 | 90.64 | 359,655 | +0.37(+0.41%) |
Dec 02, 2022 | 88.18 | 91.48 | 88.10 | 90.28 | 449,121 | +1.32(+1.48%) |
Dec 01, 2022 | 90.14 | 90.44 | 88.22 | 88.96 | 294,379 | -0.75(-0.84%) |
Nov 30, 2022 | 87.94 | 89.71 | 86.75 | 89.71 | 568,143 | +2.06(+2.35%) |
Nov 29, 2022 | 88.12 | 88.12 | 86.79 | 87.65 | 453,861 | -0.26(-0.29%) |
Nov 28, 2022 | 89.28 | 89.64 | 87.40 | 87.91 | 452,091 | -2.54(-2.81%) |
Nov 25, 2022 | 90.41 | 91.99 | 89.44 | 90.45 | 191,708 | +0.49(+0.54%) |
Nov 23, 2022 | 89.10 | 90.03 | 88.49 | 89.96 | 356,887 | +0.55(+0.61%) |
Nov 22, 2022 | 89.02 | 89.73 | 88.22 | 89.41 | 505,435 | +0.13(+0.14%) |
Nov 21, 2022 | 89.84 | 90.40 | 88.13 | 89.28 | 1,191,240 | -0.75(-0.84%) |
Nov 18, 2022 | 90.18 | 91.12 | 89.33 | 90.04 | 2,023,749 | +0.74(+0.83%) |
Nov 17, 2022 | 90.84 | 92.15 | 88.35 | 89.29 | 4,467,400 | -10.12(-10.18%) |
Nov 16, 2022 | 97.75 | 99.75 | 97.47 | 99.41 | 422,586 | +1.21(+1.23%) |
Nov 15, 2022 | 99.13 | 99.55 | 97.39 | 98.20 | 354,019 | -0.52(-0.52%) |
Nov 14, 2022 | 98.25 | 99.72 | 98.04 | 98.72 | 335,996 | -0.38(-0.38%) |
Nov 11, 2022 | 99.49 | 99.98 | 97.82 | 99.10 | 529,193 | -0.09(-0.09%) |
Nov 10, 2022 | 98.59 | 99.78 | 97.03 | 99.18 | 584,273 | +2.58(+2.67%) |
Nov 09, 2022 | 98.20 | 99.58 | 96.04 | 96.61 | 462,989 | -2.57(-2.59%) |
Nov 08, 2022 | 98.55 | 100.88 | 97.73 | 99.17 | 511,172 | -0.83(-0.83%) |
Nov 07, 2022 | 99.17 | 100.43 | 98.06 | 100.01 | 576,317 | +2.10(+2.15%) |
Nov 04, 2022 | 97.35 | 98.36 | 95.79 | 97.91 | 541,229 | +1.97(+2.06%) |
Nov 03, 2022 | 90.48 | 96.90 | 90.26 | 95.93 | 801,391 | +8.36(+9.55%) |
Nov 02, 2022 | 89.55 | 86.95 | 87.57 | 537,427 | -1.91(-2.14%) | |
Nov 01, 2022 | 90.54 | 90.54 | 88.69 | 89.48 | 298,633 | -0.14(-0.15%) |
Oct 31, 2022 | 90.49 | 90.59 | 89.53 | 89.62 | 328,090 | -0.80(-0.89%) |
Oct 28, 2022 | 89.26 | 90.49 | 88.92 | 90.43 | 223,449 | +1.60(+1.80%) |
Oct 27, 2022 | 88.99 | 90.03 | 88.57 | 88.83 | 573,716 | +0.87(+0.99%) |
Oct 26, 2022 | 88.39 | 89.69 | 87.31 | 87.96 | 604,623 | +0.48(+0.54%) |
Oct 25, 2022 | 86.02 | 88.59 | 85.76 | 87.48 | 330,556 | +2.34(+2.75%) |
Oct 24, 2022 | 85.48 | 85.70 | 84.22 | 85.14 | 296,794 | +0.60(+0.71%) |
Oct 21, 2022 | 83.70 | 84.95 | 82.18 | 84.54 | 592,461 | +1.62(+1.95%) |
Oct 20, 2022 | 84.69 | 84.69 | 82.60 | 82.92 | 434,666 | -2.46(-2.88%) |
Oct 19, 2022 | 85.68 | 86.01 | 84.64 | 85.38 | 349,948 | -0.93(-1.08%) |
Oct 18, 2022 | 86.77 | 87.69 | 85.75 | 86.31 | 355,759 | +1.34(+1.57%) |
Oct 17, 2022 | 83.84 | 85.72 | 83.67 | 84.98 | 313,029 | +2.86(+3.49%) |
Oct 14, 2022 | 84.51 | 84.96 | 81.79 | 82.11 | 202,574 | -1.87(-2.23%) |
Oct 13, 2022 | 80.65 | 84.32 | 80.04 | 83.99 | 395,042 | +2.34(+2.86%) |
Oct 12, 2022 | 83.94 | 83.94 | 81.46 | 81.65 | 337,772 | -2.38(-2.83%) |
Oct 11, 2022 | 83.20 | 84.78 | 82.43 | 84.02 | 354,114 | +0.50(+0.59%) |
Oct 10, 2022 | 83.25 | 84.33 | 83.19 | 83.53 | 183,646 | +0.40(+0.48%) |
Oct 07, 2022 | 84.54 | 84.97 | 82.57 | 83.13 | 430,135 | -2.04(-2.40%) |
Oct 06, 2022 | 86.98 | 87.09 | 84.40 | 85.17 | 329,920 | -1.88(-2.16%) |
Oct 05, 2022 | 88.55 | 88.94 | 86.63 | 87.06 | 376,671 | -2.31(-2.58%) |
Oct 04, 2022 | 89.10 | 89.90 | 88.64 | 89.37 | 278,733 | +1.82(+2.08%) |