Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 81.95 | 82.36 | 80.68 | 82.36 | 3,911 | -0.54(-0.66%) |
Dec 29, 2022 | 79.90 | 83.50 | 79.90 | 82.90 | 4,831 | +3.69(+4.66%) |
Dec 28, 2022 | 81.86 | 82.06 | 78.55 | 79.21 | 12,156 | -2.17(-2.66%) |
Dec 27, 2022 | 81.59 | 81.82 | 80.37 | 81.38 | 6,464 | +0.44(+0.55%) |
Dec 23, 2022 | 81.63 | 81.63 | 79.10 | 80.93 | 11,162 | -2.23(-2.69%) |
Dec 22, 2022 | 83.07 | 83.17 | 83.07 | 83.17 | 3,310 | -0.57(-0.68%) |
Dec 21, 2022 | 85.52 | 85.89 | 83.74 | 83.74 | 6,542 | +1.06(+1.28%) |
Dec 20, 2022 | 82.23 | 83.04 | 81.97 | 82.68 | 5,104 | +0.07(+0.08%) |
Dec 19, 2022 | 85.54 | 88.20 | 82.62 | 82.62 | 7,972 | -2.38(-2.80%) |
Dec 16, 2022 | 82.34 | 85.72 | 82.34 | 85.00 | 18,842 | +1.27(+1.51%) |
Dec 15, 2022 | 85.90 | 86.57 | 83.50 | 83.73 | 7,891 | -2.08(-2.42%) |
Dec 14, 2022 | 87.48 | 87.87 | 85.79 | 85.81 | 7,600 | -2.18(-2.47%) |
Dec 13, 2022 | 88.44 | 88.69 | 87.02 | 87.98 | 19,451 | +1.75(+2.03%) |
Dec 12, 2022 | 89.39 | 90.32 | 85.64 | 86.23 | 11,267 | -1.39(-1.59%) |
Dec 09, 2022 | 90.95 | 90.95 | 87.44 | 87.63 | 7,309 | -2.75(-3.04%) |
Dec 08, 2022 | 91.47 | 91.94 | 88.85 | 90.38 | 7,146 | -1.02(-1.11%) |
Dec 07, 2022 | 91.78 | 92.41 | 90.77 | 91.40 | 6,733 | -1.39(-1.50%) |
Dec 06, 2022 | 89.62 | 92.95 | 89.62 | 92.79 | 25,752 | +3.10(+3.45%) |
Dec 05, 2022 | 87.05 | 90.88 | 87.01 | 89.69 | 10,968 | +0.87(+0.98%) |
Dec 02, 2022 | 89.98 | 90.43 | 87.31 | 88.82 | 10,874 | -2.63(-2.88%) |
Dec 01, 2022 | 93.05 | 94.93 | 90.99 | 91.46 | 11,698 | -1.83(-1.96%) |
Nov 30, 2022 | 88.00 | 93.44 | 88.00 | 93.28 | 13,351 | +4.83(+5.45%) |
Nov 29, 2022 | 86.93 | 88.46 | 86.27 | 88.46 | 11,876 | +1.72(+1.98%) |
Nov 28, 2022 | 86.86 | 86.86 | 85.68 | 86.74 | 21,565 | -0.38(-0.43%) |
Nov 25, 2022 | 87.81 | 87.81 | 87.02 | 87.11 | 4,631 | -0.18(-0.20%) |
Nov 23, 2022 | 87.73 | 87.73 | 86.58 | 87.29 | 4,466 | -0.44(-0.50%) |
Nov 22, 2022 | 87.69 | 88.66 | 86.55 | 87.73 | 10,498 | -0.62(-0.71%) |
Nov 21, 2022 | 87.33 | 88.72 | 87.33 | 88.35 | 9,114 | +1.42(+1.64%) |
Nov 18, 2022 | 84.65 | 87.37 | 83.74 | 86.93 | 29,320 | +3.21(+3.84%) |
Nov 17, 2022 | 82.66 | 83.75 | 82.27 | 83.71 | 5,518 | +1.03(+1.24%) |
Nov 16, 2022 | 84.01 | 84.01 | 82.68 | 82.68 | 2,934 | -1.33(-1.59%) |
Nov 15, 2022 | 84.62 | 84.73 | 83.67 | 84.02 | 6,355 | +0.66(+0.79%) |
Nov 14, 2022 | 80.28 | 84.42 | 80.28 | 83.36 | 10,180 | -0.18(-0.21%) |
Nov 11, 2022 | 85.04 | 85.78 | 83.06 | 83.53 | 10,104 | -0.50(-0.60%) |
Nov 10, 2022 | 81.78 | 84.04 | 81.78 | 84.04 | 8,512 | +4.50(+5.66%) |
Nov 09, 2022 | 81.40 | 82.57 | 79.15 | 79.54 | 12,244 | -2.78(-3.38%) |
Nov 08, 2022 | 81.58 | 82.32 | 80.93 | 82.32 | 7,792 | +0.87(+1.07%) |
Nov 07, 2022 | 80.84 | 82.61 | 80.84 | 81.45 | 4,372 | -0.10(-0.12%) |
Nov 04, 2022 | 81.08 | 81.55 | 79.82 | 81.55 | 11,684 | +1.45(+1.81%) |
Nov 03, 2022 | 81.24 | 83.95 | 80.09 | 80.09 | 12,694 | -1.58(-1.94%) |
Nov 02, 2022 | 84.05 | 85.35 | 79.40 | 81.68 | 22,504 | -2.43(-2.89%) |
Nov 01, 2022 | 81.08 | 85.35 | 79.72 | 84.11 | 16,603 | +5.63(+7.17%) |
Oct 31, 2022 | 78.96 | 79.45 | 78.48 | 78.48 | 7,487 | -0.30(-0.38%) |
Oct 28, 2022 | 78.33 | 81.72 | 78.33 | 78.78 | 9,474 | +0.15(+0.19%) |
Oct 27, 2022 | 78.66 | 79.80 | 78.20 | 78.63 | 8,019 | +0.22(+0.28%) |
Oct 26, 2022 | 76.53 | 78.73 | 76.44 | 78.41 | 9,154 | +0.49(+0.63%) |
Oct 25, 2022 | 75.47 | 78.51 | 75.47 | 77.92 | 24,047 | +2.62(+3.48%) |
Oct 24, 2022 | 75.97 | 76.34 | 74.22 | 75.30 | 13,870 | -1.15(-1.50%) |
Oct 21, 2022 | 72.68 | 76.73 | 70.28 | 76.44 | 6,367 | +3.47(+4.76%) |
Oct 20, 2022 | 73.90 | 73.90 | 72.54 | 72.97 | 3,922 | -1.10(-1.48%) |
Oct 19, 2022 | 74.35 | 75.05 | 72.82 | 74.07 | 10,012 | -1.21(-1.60%) |
Oct 18, 2022 | 74.31 | 75.35 | 73.39 | 75.28 | 8,228 | +1.67(+2.27%) |
Oct 17, 2022 | 72.14 | 73.61 | 71.75 | 73.61 | 17,773 | +1.53(+2.13%) |
Oct 14, 2022 | 72.48 | 73.17 | 71.56 | 72.07 | 9,908 | -1.00(-1.37%) |
Oct 13, 2022 | 69.89 | 73.34 | 69.81 | 73.07 | 12,990 | +2.08(+2.92%) |
Oct 12, 2022 | 71.34 | 71.51 | 70.55 | 71.00 | 7,676 | -0.79(-1.10%) |
Oct 11, 2022 | 71.68 | 72.92 | 71.29 | 71.79 | 14,222 | -0.25(-0.34%) |
Oct 10, 2022 | 72.06 | 72.22 | 70.68 | 72.03 | 7,959 | +0.72(+1.01%) |
Oct 07, 2022 | 71.69 | 72.16 | 70.70 | 71.31 | 9,410 | -0.38(-0.52%) |
Oct 06, 2022 | 72.49 | 72.88 | 71.69 | 71.69 | 13,070 | -1.48(-2.03%) |
Oct 05, 2022 | 71.90 | 73.45 | 71.40 | 73.17 | 8,060 | +0.54(+0.75%) |
Oct 04, 2022 | 74.58 | 74.58 | 72.34 | 72.63 | 12,227 | +0.78(+1.09%) |