Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 86.56 | 90.97 | 86.54 | 89.73 | 70,074 | +1.08(+1.22%) |
Dec 29, 2022 | 87.44 | 89.68 | 86.56 | 88.65 | 47,716 | +1.90(+2.19%) |
Dec 28, 2022 | 90.19 | 90.73 | 86.15 | 86.75 | 59,669 | -3.09(-3.44%) |
Dec 27, 2022 | 89.44 | 90.29 | 88.22 | 89.84 | 66,883 | +0.32(+0.36%) |
Dec 23, 2022 | 90.12 | 91.87 | 88.16 | 89.52 | 65,734 | -0.63(-0.70%) |
Dec 22, 2022 | 89.93 | 91.02 | 87.00 | 90.15 | 70,060 | -0.52(-0.57%) |
Dec 21, 2022 | 90.20 | 92.72 | 89.21 | 90.67 | 57,735 | +1.00(+1.12%) |
Dec 20, 2022 | 90.50 | 92.66 | 89.17 | 89.67 | 61,356 | -1.09(-1.20%) |
Dec 19, 2022 | 90.94 | 91.25 | 88.50 | 90.76 | 106,455 | -0.86(-0.94%) |
Dec 16, 2022 | 89.96 | 92.63 | 88.67 | 91.62 | 429,135 | +0.88(+0.97%) |
Dec 15, 2022 | 91.40 | 91.40 | 87.70 | 90.74 | 103,371 | -1.02(-1.11%) |
Dec 14, 2022 | 93.79 | 95.06 | 91.22 | 91.76 | 84,913 | -1.67(-1.79%) |
Dec 13, 2022 | 94.15 | 95.06 | 91.94 | 93.43 | 116,304 | +1.21(+1.31%) |
Dec 12, 2022 | 90.81 | 92.60 | 90.81 | 92.22 | 106,077 | +1.75(+1.93%) |
Dec 09, 2022 | 90.94 | 93.84 | 90.44 | 90.47 | 71,922 | -0.94(-1.03%) |
Dec 08, 2022 | 91.14 | 94.28 | 88.76 | 91.41 | 141,525 | +0.20(+0.22%) |
Dec 07, 2022 | 87.29 | 91.68 | 86.86 | 91.21 | 119,014 | +4.67(+5.40%) |
Dec 06, 2022 | 83.64 | 86.72 | 83.64 | 86.54 | 97,124 | +4.54(+5.54%) |
Dec 05, 2022 | 76.47 | 82.50 | 76.47 | 82.00 | 95,567 | +4.48(+5.78%) |
Dec 02, 2022 | 75.98 | 77.96 | 73.06 | 77.52 | 88,382 | +0.77(+1.00%) |
Dec 01, 2022 | 77.97 | 78.19 | 74.74 | 76.75 | 205,275 | -0.25(-0.32%) |
Nov 30, 2022 | 78.65 | 78.80 | 76.48 | 77.00 | 225,192 | -2.51(-3.16%) |
Nov 29, 2022 | 79.75 | 81.12 | 78.99 | 79.51 | 81,352 | -0.51(-0.64%) |
Nov 28, 2022 | 83.23 | 84.41 | 79.29 | 80.02 | 50,761 | -4.24(-5.03%) |
Nov 25, 2022 | 84.10 | 87.86 | 82.90 | 84.26 | 24,373 | +0.19(+0.23%) |
Nov 23, 2022 | 86.03 | 86.03 | 83.15 | 84.07 | 38,918 | +0.07(+0.08%) |
Nov 22, 2022 | 86.93 | 87.78 | 83.90 | 84.00 | 56,468 | -1.99(-2.31%) |
Nov 21, 2022 | 84.66 | 86.59 | 84.08 | 85.99 | 55,139 | +1.03(+1.21%) |
Nov 18, 2022 | 86.40 | 87.04 | 84.03 | 84.96 | 53,020 | +0.18(+0.21%) |
Nov 17, 2022 | 84.00 | 85.04 | 80.67 | 84.78 | 73,504 | +0.53(+0.63%) |
Nov 16, 2022 | 83.76 | 84.70 | 81.55 | 84.25 | 48,735 | -0.27(-0.32%) |
Nov 15, 2022 | 88.14 | 89.07 | 84.36 | 84.52 | 55,351 | -2.35(-2.71%) |
Nov 14, 2022 | 89.92 | 90.19 | 86.66 | 86.87 | 45,278 | -3.52(-3.89%) |
Nov 11, 2022 | 90.56 | 92.36 | 87.61 | 90.39 | 52,174 | -0.87(-0.95%) |
Nov 10, 2022 | 86.93 | 91.55 | 86.93 | 91.26 | 90,958 | +7.32(+8.72%) |
Nov 09, 2022 | 82.30 | 86.02 | 82.30 | 83.94 | 78,450 | +0.81(+0.97%) |
Nov 08, 2022 | 81.85 | 84.39 | 80.10 | 83.13 | 97,861 | +1.47(+1.80%) |
Nov 07, 2022 | 82.56 | 82.56 | 75.00 | 81.66 | 130,671 | -1.18(-1.42%) |
Nov 04, 2022 | 85.49 | 86.95 | 81.55 | 82.84 | 107,402 | -1.74(-2.06%) |
Nov 03, 2022 | 85.37 | 88.60 | 80.81 | 84.58 | 138,135 | -3.44(-3.91%) |
Nov 02, 2022 | 91.47 | 87.62 | 88.02 | 85,773 | -3.66(-3.99%) | |
Nov 01, 2022 | 97.99 | 98.83 | 91.29 | 91.68 | 62,072 | -5.56(-5.72%) |
Oct 31, 2022 | 98.42 | 99.17 | 96.05 | 97.24 | 75,188 | +0.24(+0.25%) |
Oct 28, 2022 | 96.31 | 98.44 | 94.74 | 97.00 | 44,376 | +1.66(+1.74%) |
Oct 27, 2022 | 94.88 | 96.60 | 93.28 | 95.34 | 56,421 | +1.33(+1.41%) |
Oct 26, 2022 | 91.88 | 95.82 | 90.90 | 94.01 | 67,763 | +2.83(+3.10%) |
Oct 25, 2022 | 88.94 | 91.80 | 88.83 | 91.18 | 127,901 | +2.48(+2.80%) |
Oct 24, 2022 | 89.28 | 89.53 | 87.06 | 88.70 | 85,631 | -0.22(-0.25%) |
Oct 21, 2022 | 89.32 | 89.66 | 87.63 | 88.92 | 59,557 | -0.13(-0.15%) |
Oct 20, 2022 | 88.56 | 90.08 | 87.12 | 89.05 | 62,459 | +0.27(+0.30%) |
Oct 19, 2022 | 90.09 | 90.41 | 86.43 | 88.78 | 67,196 | -1.90(-2.10%) |
Oct 18, 2022 | 91.80 | 92.00 | 89.47 | 90.68 | 115,181 | +0.64(+0.71%) |
Oct 17, 2022 | 90.93 | 91.80 | 87.35 | 90.04 | 83,039 | +0.99(+1.11%) |
Oct 14, 2022 | 95.00 | 95.00 | 88.75 | 89.05 | 60,995 | -4.70(-5.01%) |
Oct 13, 2022 | 96.49 | 96.49 | 93.08 | 93.75 | 109,690 | -1.77(-1.85%) |
Oct 12, 2022 | 96.50 | 96.50 | 92.64 | 95.52 | 41,383 | -1.47(-1.52%) |
Oct 11, 2022 | 95.22 | 97.48 | 93.90 | 96.99 | 81,413 | +1.59(+1.67%) |
Oct 10, 2022 | 97.64 | 99.63 | 93.50 | 95.40 | 44,485 | -1.03(-1.07%) |
Oct 07, 2022 | 100.55 | 101.85 | 96.24 | 96.43 | 50,626 | -4.52(-4.48%) |
Oct 06, 2022 | 99.88 | 101.65 | 99.37 | 100.95 | 80,358 | +0.11(+0.11%) |
Oct 05, 2022 | 100.98 | 103.08 | 99.55 | 100.84 | 97,811 | -2.01(-1.95%) |
Oct 04, 2022 | 99.84 | 104.96 | 99.84 | 102.85 | 61,977 | +4.56(+4.64%) |