Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 88.86 | 89.68 | 88.45 | 89.37 | 777,363 | -0.53(-0.59%) |
Dec 29, 2022 | 88.26 | 90.14 | 87.96 | 89.91 | 517,856 | +2.51(+2.87%) |
Dec 28, 2022 | 88.84 | 89.44 | 87.27 | 87.40 | 560,753 | -1.48(-1.67%) |
Dec 27, 2022 | 87.85 | 89.11 | 87.54 | 88.88 | 495,130 | +0.50(+0.57%) |
Dec 23, 2022 | 88.11 | 88.54 | 87.16 | 88.38 | 492,639 | +0.23(+0.26%) |
Dec 22, 2022 | 88.51 | 88.75 | 86.43 | 88.14 | 710,443 | -1.01(-1.13%) |
Dec 21, 2022 | 88.38 | 89.52 | 88.07 | 89.15 | 736,521 | +1.64(+1.87%) |
Dec 20, 2022 | 87.09 | 87.63 | 86.60 | 87.51 | 811,576 | +0.07(+0.08%) |
Dec 19, 2022 | 87.83 | 88.28 | 86.94 | 87.45 | 722,989 | -0.86(-0.98%) |
Dec 16, 2022 | 88.75 | 89.28 | 88.03 | 88.31 | 2,027,556 | -1.48(-1.65%) |
Dec 15, 2022 | 91.66 | 91.67 | 89.61 | 89.79 | 882,484 | -2.97(-3.20%) |
Dec 14, 2022 | 92.99 | 94.27 | 91.84 | 92.76 | 905,076 | -0.33(-0.35%) |
Dec 13, 2022 | 95.23 | 95.47 | 92.21 | 93.09 | 1,001,496 | +0.48(+0.52%) |
Dec 12, 2022 | 91.33 | 92.62 | 90.80 | 92.61 | 791,287 | +1.28(+1.40%) |
Dec 09, 2022 | 91.59 | 92.34 | 91.30 | 91.33 | 830,171 | -0.56(-0.61%) |
Dec 08, 2022 | 90.75 | 92.00 | 90.53 | 91.89 | 754,421 | +1.22(+1.35%) |
Dec 07, 2022 | 90.54 | 91.20 | 90.03 | 90.67 | 1,060,878 | -0.15(-0.17%) |
Dec 06, 2022 | 90.24 | 90.87 | 89.50 | 90.82 | 1,550,973 | +0.58(+0.64%) |
Dec 05, 2022 | 90.05 | 91.11 | 89.73 | 90.25 | 848,852 | -0.40(-0.45%) |
Dec 02, 2022 | 89.51 | 90.78 | 89.51 | 90.65 | 670,263 | -0.04(-0.04%) |
Dec 01, 2022 | 89.90 | 91.04 | 89.48 | 90.69 | 1,544,619 | +1.32(+1.47%) |
Nov 30, 2022 | 86.42 | 89.37 | 85.81 | 89.37 | 2,266,852 | +3.06(+3.54%) |
Nov 29, 2022 | 85.94 | 86.86 | 85.54 | 86.32 | 768,835 | +0.13(+0.16%) |
Nov 28, 2022 | 86.98 | 87.42 | 85.76 | 86.18 | 646,824 | -1.36(-1.55%) |
Nov 25, 2022 | 87.52 | 87.97 | 87.38 | 87.54 | 272,469 | +0.41(+0.47%) |
Nov 23, 2022 | 86.60 | 87.74 | 86.56 | 87.12 | 666,086 | +0.16(+0.19%) |
Nov 22, 2022 | 87.44 | 87.49 | 86.34 | 86.96 | 647,936 | +0.03(+0.03%) |
Nov 21, 2022 | 86.85 | 87.76 | 86.46 | 86.93 | 899,346 | -0.56(-0.64%) |
Nov 18, 2022 | 88.35 | 88.63 | 87.19 | 87.49 | 888,603 | +0.23(+0.26%) |
Nov 17, 2022 | 85.54 | 87.28 | 84.96 | 87.26 | 707,098 | +0.42(+0.49%) |
Nov 16, 2022 | 88.03 | 88.26 | 86.49 | 86.83 | 1,217,538 | -2.10(-2.36%) |
Nov 15, 2022 | 88.81 | 89.37 | 87.80 | 88.93 | 777,240 | +1.20(+1.37%) |
Nov 14, 2022 | 89.29 | 89.55 | 87.68 | 87.73 | 827,461 | -2.38(-2.65%) |
Nov 11, 2022 | 88.07 | 90.95 | 87.55 | 90.11 | 965,857 | +2.35(+2.68%) |
Nov 10, 2022 | 85.63 | 87.95 | 85.44 | 87.76 | 1,040,803 | +5.51(+6.70%) |
Nov 09, 2022 | 82.95 | 83.49 | 82.19 | 82.25 | 532,643 | -1.20(-1.44%) |
Nov 08, 2022 | 83.56 | 84.89 | 82.53 | 83.45 | 848,055 | +0.24(+0.29%) |
Nov 07, 2022 | 83.62 | 83.68 | 82.15 | 83.21 | 653,636 | +0.05(+0.06%) |
Nov 04, 2022 | 81.72 | 83.23 | 80.98 | 83.16 | 773,025 | +2.41(+2.99%) |
Nov 03, 2022 | 80.38 | 81.14 | 79.36 | 80.75 | 679,111 | -0.49(-0.60%) |
Nov 02, 2022 | 83.70 | 84.44 | 81.22 | 81.24 | 947,620 | -2.92(-3.47%) |
Nov 01, 2022 | 85.70 | 85.70 | 83.97 | 84.16 | 827,562 | -0.45(-0.53%) |
Oct 31, 2022 | 84.34 | 84.99 | 83.97 | 84.61 | 921,633 | -0.43(-0.51%) |
Oct 28, 2022 | 82.42 | 85.17 | 82.18 | 85.05 | 1,016,313 | +2.45(+2.97%) |
Oct 27, 2022 | 82.01 | 83.61 | 81.84 | 82.60 | 1,037,601 | +0.98(+1.20%) |
Oct 26, 2022 | 83.02 | 83.75 | 80.79 | 81.62 | 1,781,705 | +0.03(+0.04%) |
Oct 25, 2022 | 79.62 | 81.64 | 79.30 | 81.59 | 1,656,727 | +2.14(+2.70%) |
Oct 24, 2022 | 80.32 | 80.32 | 78.57 | 79.44 | 1,385,249 | -0.11(-0.13%) |
Oct 21, 2022 | 77.44 | 79.81 | 76.93 | 79.55 | 3,481,602 | +1.84(+2.36%) |
Oct 20, 2022 | 78.11 | 78.88 | 77.45 | 77.71 | 1,251,676 | -0.33(-0.42%) |
Oct 19, 2022 | 78.78 | 79.00 | 77.29 | 78.04 | 881,282 | -1.65(-2.07%) |
Oct 18, 2022 | 79.59 | 80.63 | 79.00 | 79.69 | 937,600 | +1.10(+1.39%) |
Oct 17, 2022 | 77.81 | 79.12 | 77.44 | 78.60 | 1,049,628 | +2.25(+2.95%) |
Oct 14, 2022 | 78.05 | 78.46 | 76.24 | 76.35 | 925,296 | -0.95(-1.23%) |
Oct 13, 2022 | 74.21 | 77.86 | 73.40 | 77.30 | 1,233,709 | +1.88(+2.50%) |
Oct 12, 2022 | 75.57 | 75.93 | 74.99 | 75.42 | 707,644 | -0.03(-0.04%) |
Oct 11, 2022 | 76.23 | 76.59 | 75.07 | 75.45 | 963,308 | -1.04(-1.36%) |
Oct 10, 2022 | 76.79 | 77.09 | 75.50 | 76.48 | 941,273 | -0.12(-0.15%) |
Oct 07, 2022 | 78.15 | 78.26 | 76.52 | 76.60 | 1,122,073 | -2.66(-3.36%) |
Oct 06, 2022 | 79.77 | 80.57 | 79.12 | 79.26 | 967,809 | -0.65(-0.82%) |
Oct 05, 2022 | 79.03 | 80.50 | 78.84 | 79.91 | 734,167 | -0.34(-0.42%) |
Oct 04, 2022 | 80.33 | 81.07 | 79.54 | 80.25 | 1,251,118 | +1.09(+1.37%) |