Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.11 | 84.19 | 82.52 | 83.54 | 406,554 | -0.34(-0.41%) |
Dec 29, 2022 | 82.46 | 84.75 | 82.19 | 83.88 | 178,661 | +1.86(+2.27%) |
Dec 28, 2022 | 81.53 | 82.89 | 81.52 | 82.02 | 500,943 | +0.99(+1.22%) |
Dec 27, 2022 | 81.57 | 81.57 | 79.83 | 81.03 | 461,572 | -0.72(-0.88%) |
Dec 23, 2022 | 81.15 | 82.09 | 80.62 | 81.75 | 173,326 | +0.19(+0.23%) |
Dec 22, 2022 | 81.07 | 81.90 | 79.53 | 81.56 | 241,561 | -0.03(-0.04%) |
Dec 21, 2022 | 81.15 | 83.39 | 80.32 | 81.59 | 367,031 | +1.47(+1.83%) |
Dec 20, 2022 | 80.84 | 82.06 | 79.48 | 80.12 | 377,998 | -0.68(-0.84%) |
Dec 19, 2022 | 84.11 | 84.63 | 80.47 | 80.80 | 405,127 | -3.95(-4.66%) |
Dec 16, 2022 | 83.42 | 85.36 | 82.40 | 84.75 | 550,739 | +0.72(+0.86%) |
Dec 15, 2022 | 85.66 | 85.80 | 83.47 | 84.03 | 415,977 | -2.89(-3.32%) |
Dec 14, 2022 | 86.46 | 88.50 | 86.16 | 86.92 | 300,065 | -0.28(-0.32%) |
Dec 13, 2022 | 89.11 | 89.29 | 85.14 | 87.20 | 423,781 | +2.08(+2.44%) |
Dec 12, 2022 | 86.54 | 86.80 | 83.03 | 85.12 | 388,131 | -1.82(-2.09%) |
Dec 09, 2022 | 86.80 | 89.85 | 86.55 | 86.94 | 335,232 | -0.13(-0.15%) |
Dec 08, 2022 | 86.51 | 87.68 | 85.77 | 87.07 | 303,068 | +0.72(+0.83%) |
Dec 07, 2022 | 86.53 | 88.59 | 85.23 | 86.35 | 370,379 | -0.18(-0.21%) |
Dec 06, 2022 | 90.26 | 90.26 | 85.72 | 86.53 | 330,797 | -3.98(-4.40%) |
Dec 05, 2022 | 90.62 | 91.26 | 88.50 | 90.51 | 710,153 | -0.99(-1.08%) |
Dec 02, 2022 | 89.73 | 91.75 | 89.38 | 91.50 | 160,505 | +0.52(+0.57%) |
Dec 01, 2022 | 91.90 | 92.39 | 89.67 | 90.98 | 208,286 | -0.11(-0.12%) |
Nov 30, 2022 | 88.41 | 91.19 | 86.14 | 91.09 | 295,223 | +2.68(+3.03%) |
Nov 29, 2022 | 90.13 | 91.01 | 88.32 | 88.41 | 325,879 | -1.80(-2.00%) |
Nov 28, 2022 | 90.92 | 91.85 | 89.35 | 90.21 | 326,112 | -0.83(-0.91%) |
Nov 25, 2022 | 91.25 | 91.29 | 89.99 | 91.04 | 211,344 | -0.21(-0.23%) |
Nov 23, 2022 | 88.07 | 91.64 | 87.61 | 91.25 | 387,447 | +3.78(+4.32%) |
Nov 22, 2022 | 86.86 | 89.04 | 86.53 | 87.47 | 287,640 | +0.92(+1.06%) |
Nov 21, 2022 | 85.39 | 86.64 | 84.92 | 86.55 | 203,900 | +0.62(+0.72%) |
Nov 18, 2022 | 86.25 | 88.88 | 85.44 | 85.93 | 420,578 | +1.21(+1.43%) |
Nov 17, 2022 | 85.60 | 86.23 | 83.99 | 84.72 | 299,575 | -2.83(-3.23%) |
Nov 16, 2022 | 90.21 | 90.48 | 87.14 | 87.55 | 779,704 | -2.75(-3.05%) |
Nov 15, 2022 | 92.61 | 92.74 | 89.78 | 90.30 | 305,812 | -0.58(-0.64%) |
Nov 14, 2022 | 91.41 | 92.41 | 90.76 | 90.88 | 322,246 | -0.90(-0.98%) |
Nov 11, 2022 | 89.25 | 93.43 | 87.97 | 91.78 | 468,279 | +2.21(+2.47%) |
Nov 10, 2022 | 88.47 | 89.96 | 86.83 | 89.57 | 458,039 | +4.97(+5.87%) |
Nov 09, 2022 | 84.32 | 85.67 | 83.85 | 84.60 | 275,354 | -0.69(-0.81%) |
Nov 08, 2022 | 84.66 | 86.83 | 83.27 | 85.29 | 657,269 | +0.63(+0.74%) |
Nov 07, 2022 | 87.03 | 88.13 | 83.00 | 84.66 | 979,040 | -1.81(-2.09%) |
Nov 04, 2022 | 86.87 | 88.08 | 84.36 | 86.47 | 524,789 | +0.21(+0.24%) |
Nov 03, 2022 | 88.74 | 89.03 | 86.14 | 86.26 | 468,113 | -3.46(-3.86%) |
Nov 02, 2022 | 94.70 | 96.68 | 89.60 | 89.72 | 679,719 | -5.40(-5.68%) |
Nov 01, 2022 | 102.75 | 103.29 | 94.44 | 95.12 | 1,400,900 | -2.47(-2.53%) |
Oct 31, 2022 | 96.73 | 99.50 | 96.27 | 97.59 | 353,209 | -0.04(-0.04%) |
Oct 28, 2022 | 93.03 | 97.70 | 91.10 | 97.63 | 769,197 | +4.92(+5.31%) |
Oct 27, 2022 | 88.00 | 95.74 | 86.89 | 92.70 | 1,755,024 | -12.64(-11.99%) |
Oct 26, 2022 | 102.65 | 106.56 | 101.91 | 105.34 | 502,921 | +3.43(+3.37%) |
Oct 25, 2022 | 98.71 | 102.38 | 98.71 | 101.91 | 365,766 | +4.05(+4.14%) |
Oct 24, 2022 | 98.63 | 99.27 | 96.30 | 97.86 | 452,364 | -0.12(-0.12%) |
Oct 21, 2022 | 95.56 | 98.08 | 93.11 | 97.98 | 445,479 | +1.47(+1.52%) |
Oct 20, 2022 | 97.08 | 97.99 | 95.14 | 96.51 | 388,336 | -0.42(-0.43%) |
Oct 19, 2022 | 98.53 | 98.92 | 95.77 | 96.93 | 442,720 | -2.23(-2.25%) |
Oct 18, 2022 | 97.97 | 100.29 | 97.23 | 99.16 | 424,797 | +3.09(+3.22%) |
Oct 17, 2022 | 92.48 | 96.74 | 92.15 | 96.07 | 378,572 | +4.42(+4.82%) |
Oct 14, 2022 | 95.14 | 96.23 | 91.29 | 91.65 | 294,362 | -2.92(-3.09%) |
Oct 13, 2022 | 92.65 | 97.59 | 91.43 | 94.57 | 505,163 | +0.22(+0.23%) |
Oct 12, 2022 | 93.19 | 94.37 | 91.15 | 94.35 | 381,854 | +1.16(+1.24%) |
Oct 11, 2022 | 93.48 | 95.56 | 92.46 | 93.19 | 294,165 | -0.46(-0.49%) |
Oct 10, 2022 | 94.75 | 95.04 | 92.42 | 93.65 | 375,896 | -0.67(-0.71%) |
Oct 07, 2022 | 97.01 | 97.11 | 93.73 | 94.32 | 483,651 | -2.84(-2.92%) |
Oct 06, 2022 | 99.21 | 99.84 | 96.71 | 97.16 | 506,725 | -2.59(-2.60%) |
Oct 05, 2022 | 99.17 | 100.14 | 95.94 | 99.75 | 697,868 | -1.17(-1.16%) |
Oct 04, 2022 | 99.23 | 103.99 | 98.58 | 100.92 | 565,728 | +3.06(+3.13%) |