Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 88.09 | 88.91 | 87.55 | 88.65 | 317,118 | -0.27(-0.31%) |
Dec 29, 2022 | 88.30 | 90.42 | 88.14 | 88.92 | 492,771 | +1.12(+1.27%) |
Dec 28, 2022 | 88.06 | 88.67 | 87.45 | 87.80 | 775,982 | -0.25(-0.29%) |
Dec 27, 2022 | 88.41 | 88.41 | 87.15 | 88.06 | 303,210 | +0.01(+0.01%) |
Dec 23, 2022 | 87.25 | 88.29 | 86.63 | 88.05 | 250,013 | +0.56(+0.64%) |
Dec 22, 2022 | 87.02 | 87.67 | 85.81 | 87.49 | 405,407 | -0.31(-0.35%) |
Dec 21, 2022 | 87.22 | 88.72 | 87.22 | 87.80 | 430,686 | +1.05(+1.21%) |
Dec 20, 2022 | 85.93 | 86.98 | 85.30 | 86.74 | 322,041 | +0.23(+0.27%) |
Dec 19, 2022 | 87.98 | 87.98 | 85.93 | 86.51 | 499,168 | -1.56(-1.77%) |
Dec 16, 2022 | 88.55 | 89.41 | 86.80 | 88.07 | 927,086 | -1.60(-1.78%) |
Dec 15, 2022 | 92.46 | 92.65 | 89.43 | 89.66 | 737,807 | -3.35(-3.60%) |
Dec 14, 2022 | 92.70 | 94.19 | 92.41 | 93.01 | 800,280 | +0.10(+0.11%) |
Dec 13, 2022 | 93.31 | 93.95 | 91.45 | 92.91 | 1,311,273 | +3.12(+3.47%) |
Dec 12, 2022 | 87.72 | 89.92 | 87.13 | 89.79 | 523,423 | +2.23(+2.54%) |
Dec 09, 2022 | 86.73 | 88.40 | 86.57 | 87.56 | 410,254 | +0.55(+0.64%) |
Dec 08, 2022 | 86.42 | 87.89 | 86.33 | 87.01 | 352,705 | +0.62(+0.72%) |
Dec 07, 2022 | 85.87 | 87.46 | 85.55 | 86.39 | 418,826 | +0.52(+0.60%) |
Dec 06, 2022 | 87.83 | 89.40 | 85.61 | 85.87 | 804,597 | -2.31(-2.62%) |
Dec 05, 2022 | 91.48 | 91.48 | 87.60 | 88.18 | 758,753 | -3.61(-3.93%) |
Dec 02, 2022 | 91.53 | 92.40 | 90.92 | 91.79 | 500,483 | -0.77(-0.83%) |
Dec 01, 2022 | 93.48 | 94.11 | 91.34 | 92.56 | 535,700 | -0.03(-0.03%) |
Nov 30, 2022 | 91.13 | 92.87 | 90.36 | 92.59 | 898,407 | +0.92(+1.01%) |
Nov 29, 2022 | 91.14 | 92.21 | 91.02 | 91.66 | 544,862 | +0.18(+0.19%) |
Nov 28, 2022 | 91.96 | 92.22 | 90.69 | 91.49 | 597,424 | -0.95(-1.03%) |
Nov 25, 2022 | 91.92 | 92.97 | 91.61 | 92.44 | 296,102 | +0.50(+0.54%) |
Nov 23, 2022 | 90.64 | 92.03 | 90.15 | 91.94 | 517,541 | +1.29(+1.43%) |
Nov 22, 2022 | 89.84 | 90.73 | 89.04 | 90.64 | 465,441 | +1.41(+1.57%) |
Nov 21, 2022 | 88.70 | 89.48 | 88.06 | 89.24 | 555,413 | +0.04(+0.04%) |
Nov 18, 2022 | 89.92 | 90.28 | 88.19 | 89.20 | 648,337 | +0.44(+0.50%) |
Nov 17, 2022 | 87.94 | 88.87 | 87.09 | 88.76 | 632,603 | -0.18(-0.20%) |
Nov 16, 2022 | 87.65 | 89.21 | 87.63 | 88.93 | 624,168 | +0.43(+0.49%) |
Nov 15, 2022 | 87.88 | 89.50 | 87.71 | 88.50 | 410,251 | +1.90(+2.19%) |
Nov 14, 2022 | 88.12 | 88.99 | 86.47 | 86.60 | 637,993 | -2.07(-2.34%) |
Nov 11, 2022 | 88.76 | 89.77 | 88.20 | 88.67 | 675,458 | +0.58(+0.66%) |
Nov 10, 2022 | 83.90 | 88.25 | 83.15 | 88.09 | 601,740 | +6.67(+8.19%) |
Nov 09, 2022 | 80.21 | 81.44 | 79.77 | 81.43 | 652,799 | +0.67(+0.84%) |
Nov 08, 2022 | 81.58 | 82.73 | 79.94 | 80.75 | 615,109 | -0.61(-0.75%) |
Nov 07, 2022 | 82.67 | 83.14 | 80.22 | 81.36 | 841,632 | -1.13(-1.37%) |
Nov 04, 2022 | 85.32 | 87.61 | 80.83 | 82.49 | 1,404,235 | -0.44(-0.54%) |
Nov 03, 2022 | 82.07 | 83.88 | 81.19 | 82.93 | 708,951 | -0.66(-0.79%) |
Nov 02, 2022 | 85.96 | 85.96 | 83.28 | 83.59 | 797,866 | -2.91(-3.37%) |
Nov 01, 2022 | 86.49 | 87.05 | 85.66 | 86.50 | 575,258 | +1.23(+1.44%) |
Oct 31, 2022 | 85.79 | 86.26 | 84.90 | 85.27 | 992,449 | -1.15(-1.33%) |
Oct 28, 2022 | 84.88 | 86.49 | 84.50 | 86.42 | 552,889 | +1.27(+1.49%) |
Oct 27, 2022 | 85.70 | 85.87 | 84.71 | 85.15 | 361,473 | +0.47(+0.56%) |
Oct 26, 2022 | 84.46 | 85.66 | 84.06 | 84.68 | 498,394 | -0.15(-0.17%) |
Oct 25, 2022 | 81.85 | 85.14 | 81.85 | 84.83 | 515,743 | +2.88(+3.52%) |
Oct 24, 2022 | 82.11 | 83.05 | 81.21 | 81.94 | 340,288 | +0.02(+0.02%) |
Oct 21, 2022 | 80.63 | 82.18 | 79.37 | 81.93 | 599,761 | +1.08(+1.34%) |
Oct 20, 2022 | 81.00 | 81.79 | 80.39 | 80.84 | 434,368 | +0.39(+0.48%) |
Oct 19, 2022 | 81.36 | 82.36 | 80.17 | 80.46 | 654,185 | -1.58(-1.93%) |
Oct 18, 2022 | 82.55 | 83.70 | 81.47 | 82.04 | 556,597 | +1.33(+1.65%) |
Oct 17, 2022 | 79.43 | 81.19 | 79.39 | 80.70 | 555,631 | +2.93(+3.77%) |
Oct 14, 2022 | 79.51 | 79.72 | 77.69 | 77.77 | 614,870 | -0.87(-1.11%) |
Oct 13, 2022 | 75.81 | 79.23 | 74.98 | 78.64 | 391,060 | +1.60(+2.08%) |
Oct 12, 2022 | 77.85 | 78.08 | 76.48 | 77.04 | 583,596 | -0.85(-1.09%) |
Oct 11, 2022 | 77.82 | 78.62 | 75.98 | 77.89 | 686,954 | +0.43(+0.56%) |
Oct 10, 2022 | 79.92 | 79.92 | 77.31 | 77.46 | 486,111 | -1.22(-1.55%) |
Oct 07, 2022 | 80.05 | 80.43 | 78.13 | 78.68 | 742,623 | -1.85(-2.30%) |
Oct 06, 2022 | 81.17 | 81.81 | 79.85 | 80.53 | 483,853 | -0.56(-0.70%) |
Oct 05, 2022 | 79.83 | 81.58 | 79.33 | 81.09 | 1,023,060 | -0.85(-1.04%) |
Oct 04, 2022 | 79.28 | 82.04 | 79.28 | 81.94 | 1,151,227 | +4.20(+5.40%) |