Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 85.36 | 86.97 | 84.87 | 86.86 | 681,233 | -0.14(-0.16%) |
Dec 29, 2022 | 85.58 | 87.64 | 84.77 | 87.00 | 1,143,711 | +3.23(+3.86%) |
Dec 28, 2022 | 83.54 | 84.92 | 82.84 | 83.77 | 995,870 | -0.52(-0.61%) |
Dec 27, 2022 | 85.15 | 85.15 | 83.54 | 84.29 | 1,162,516 | -1.79(-2.08%) |
Dec 23, 2022 | 84.97 | 86.12 | 83.90 | 86.08 | 863,388 | +0.45(+0.52%) |
Dec 22, 2022 | 87.12 | 87.12 | 83.28 | 85.63 | 2,159,166 | -3.62(-4.06%) |
Dec 21, 2022 | 88.16 | 89.52 | 87.83 | 89.25 | 1,552,336 | +1.95(+2.23%) |
Dec 20, 2022 | 86.43 | 89.22 | 86.11 | 87.30 | 1,321,737 | -0.61(-0.69%) |
Dec 19, 2022 | 88.92 | 89.00 | 86.07 | 87.90 | 1,331,010 | -0.62(-0.70%) |
Dec 16, 2022 | 87.52 | 89.01 | 86.70 | 88.52 | 3,108,657 | +0.50(+0.56%) |
Dec 15, 2022 | 91.78 | 91.99 | 87.81 | 88.02 | 2,581,233 | -5.60(-5.98%) |
Dec 14, 2022 | 95.25 | 96.72 | 92.62 | 93.62 | 1,471,083 | -2.35(-2.45%) |
Dec 13, 2022 | 98.22 | 98.59 | 94.78 | 95.97 | 1,562,908 | +1.91(+2.03%) |
Dec 12, 2022 | 91.36 | 94.32 | 90.91 | 94.06 | 1,216,999 | +2.17(+2.36%) |
Dec 09, 2022 | 92.66 | 94.31 | 91.83 | 91.89 | 2,050,747 | -2.37(-2.51%) |
Dec 08, 2022 | 91.65 | 94.60 | 91.18 | 94.26 | 1,628,989 | +3.41(+3.75%) |
Dec 07, 2022 | 88.98 | 90.96 | 88.54 | 90.85 | 1,452,729 | +0.96(+1.07%) |
Dec 06, 2022 | 92.84 | 92.90 | 89.00 | 89.88 | 1,340,088 | -2.98(-3.21%) |
Dec 05, 2022 | 91.63 | 93.27 | 91.15 | 92.87 | 1,626,080 | +0.72(+0.78%) |
Dec 02, 2022 | 89.61 | 92.29 | 89.50 | 92.15 | 1,183,795 | +0.38(+0.41%) |
Dec 01, 2022 | 93.84 | 94.08 | 89.90 | 91.77 | 1,561,634 | -1.15(-1.24%) |
Nov 30, 2022 | 89.17 | 92.96 | 87.37 | 92.93 | 2,440,027 | +4.24(+4.78%) |
Nov 29, 2022 | 89.64 | 90.36 | 88.37 | 88.69 | 1,106,137 | -1.02(-1.14%) |
Nov 28, 2022 | 90.76 | 91.73 | 89.20 | 89.71 | 1,313,928 | -2.36(-2.56%) |
Nov 25, 2022 | 92.56 | 93.18 | 92.06 | 92.07 | 533,277 | -1.32(-1.42%) |
Nov 23, 2022 | 92.50 | 94.91 | 92.00 | 93.39 | 888,977 | +1.09(+1.18%) |
Nov 22, 2022 | 91.57 | 92.39 | 90.04 | 92.30 | 1,411,495 | +1.82(+2.01%) |
Nov 21, 2022 | 91.01 | 91.18 | 89.99 | 90.48 | 1,021,322 | -1.79(-1.94%) |
Nov 18, 2022 | 93.44 | 93.60 | 90.74 | 92.27 | 1,517,743 | +0.39(+0.42%) |
Nov 17, 2022 | 88.21 | 92.28 | 87.96 | 91.88 | 1,355,707 | +1.02(+1.13%) |
Nov 16, 2022 | 92.96 | 94.01 | 90.41 | 90.86 | 2,203,665 | -5.08(-5.29%) |
Nov 15, 2022 | 96.72 | 97.08 | 94.12 | 95.94 | 1,592,599 | +2.43(+2.60%) |
Nov 14, 2022 | 94.19 | 95.76 | 93.40 | 93.50 | 1,263,126 | -2.16(-2.25%) |
Nov 11, 2022 | 92.66 | 96.23 | 92.02 | 95.66 | 1,728,094 | +2.96(+3.19%) |
Nov 10, 2022 | 89.39 | 92.78 | 88.11 | 92.70 | 2,489,244 | +8.90(+10.62%) |
Nov 09, 2022 | 84.35 | 85.21 | 83.54 | 83.80 | 1,650,851 | -2.07(-2.41%) |
Nov 08, 2022 | 86.01 | 86.62 | 84.17 | 85.87 | 2,101,531 | +0.90(+1.06%) |
Nov 07, 2022 | 85.19 | 85.33 | 82.72 | 84.96 | 1,749,363 | +0.81(+0.97%) |
Nov 04, 2022 | 82.19 | 84.26 | 80.76 | 84.15 | 2,360,889 | +4.60(+5.78%) |
Nov 03, 2022 | 77.56 | 80.37 | 76.76 | 79.55 | 1,368,312 | +0.65(+0.82%) |
Nov 02, 2022 | 81.69 | 78.64 | 78.90 | 1,973,108 | -2.76(-3.38%) | |
Nov 01, 2022 | 82.72 | 83.01 | 81.12 | 81.66 | 1,229,092 | +0.86(+1.07%) |
Oct 31, 2022 | 81.89 | 82.28 | 80.07 | 80.80 | 1,509,203 | -1.99(-2.40%) |
Oct 28, 2022 | 79.38 | 83.07 | 79.38 | 82.79 | 1,676,456 | +3.47(+4.37%) |
Oct 27, 2022 | 82.62 | 83.72 | 79.25 | 79.32 | 2,162,144 | -2.37(-2.91%) |
Oct 26, 2022 | 79.11 | 84.62 | 78.14 | 81.69 | 4,241,343 | +2.58(+3.26%) |
Oct 25, 2022 | 77.62 | 79.71 | 77.58 | 79.11 | 2,201,321 | +2.18(+2.83%) |
Oct 24, 2022 | 77.41 | 77.74 | 76.11 | 76.94 | 2,109,168 | +0.19(+0.25%) |
Oct 21, 2022 | 73.68 | 76.92 | 73.23 | 76.75 | 2,173,234 | +3.30(+4.49%) |
Oct 20, 2022 | 73.05 | 75.09 | 72.68 | 73.45 | 1,465,820 | +0.76(+1.05%) |
Oct 19, 2022 | 72.06 | 73.77 | 71.70 | 72.69 | 1,534,686 | +0.40(+0.55%) |
Oct 18, 2022 | 73.58 | 74.02 | 70.63 | 72.29 | 1,728,824 | +1.26(+1.78%) |
Oct 17, 2022 | 73.05 | 73.45 | 70.64 | 71.03 | 2,121,331 | +0.14(+0.20%) |
Oct 14, 2022 | 75.56 | 76.62 | 70.72 | 70.89 | 2,504,489 | -3.71(-4.98%) |
Oct 13, 2022 | 68.54 | 75.34 | 67.35 | 74.60 | 3,426,967 | +3.09(+4.32%) |
Oct 12, 2022 | 73.38 | 73.65 | 71.45 | 71.51 | 1,941,481 | -2.01(-2.73%) |
Oct 11, 2022 | 74.34 | 75.41 | 72.37 | 73.52 | 1,773,218 | -2.08(-2.75%) |
Oct 10, 2022 | 77.08 | 77.08 | 74.24 | 75.60 | 1,712,944 | -1.21(-1.58%) |
Oct 07, 2022 | 79.10 | 79.62 | 76.13 | 76.81 | 2,337,638 | -4.65(-5.71%) |
Oct 06, 2022 | 81.21 | 82.64 | 80.45 | 81.46 | 1,224,500 | +0.06(+0.07%) |
Oct 05, 2022 | 79.46 | 82.28 | 78.70 | 81.40 | 1,201,949 | +0.28(+0.34%) |
Oct 04, 2022 | 80.29 | 81.67 | 79.90 | 81.12 | 1,504,006 | +2.96(+3.79%) |