Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 88.44 | 89.26 | 88.04 | 88.95 | 781,035 | -0.53(-0.59%) |
Dec 29, 2022 | 87.84 | 89.71 | 87.55 | 89.48 | 520,302 | +2.50(+2.87%) |
Dec 28, 2022 | 88.42 | 89.02 | 86.86 | 86.99 | 563,401 | -1.47(-1.67%) |
Dec 27, 2022 | 87.44 | 88.69 | 87.13 | 88.46 | 497,469 | +0.50(+0.57%) |
Dec 23, 2022 | 87.70 | 88.12 | 86.75 | 87.96 | 494,966 | +0.23(+0.26%) |
Dec 22, 2022 | 88.09 | 88.34 | 86.02 | 87.73 | 713,799 | -1.00(-1.13%) |
Dec 21, 2022 | 87.97 | 89.10 | 87.65 | 88.73 | 740,000 | +1.63(+1.87%) |
Dec 20, 2022 | 86.68 | 87.22 | 86.20 | 87.10 | 815,410 | +0.07(+0.08%) |
Dec 19, 2022 | 87.42 | 87.86 | 86.53 | 87.03 | 726,404 | -0.86(-0.98%) |
Dec 16, 2022 | 88.34 | 88.86 | 87.61 | 87.89 | 2,037,133 | -1.47(-1.65%) |
Dec 15, 2022 | 91.23 | 91.24 | 89.19 | 89.37 | 886,652 | -2.96(-3.20%) |
Dec 14, 2022 | 92.56 | 93.83 | 91.41 | 92.33 | 909,351 | -0.33(-0.35%) |
Dec 13, 2022 | 94.79 | 95.02 | 91.77 | 92.65 | 1,006,227 | +0.48(+0.52%) |
Dec 12, 2022 | 90.90 | 92.18 | 90.38 | 92.18 | 795,025 | +1.27(+1.40%) |
Dec 09, 2022 | 91.16 | 91.91 | 90.87 | 90.90 | 834,092 | -0.55(-0.61%) |
Dec 08, 2022 | 90.32 | 91.56 | 90.10 | 91.46 | 757,984 | +1.21(+1.35%) |
Dec 07, 2022 | 90.12 | 90.77 | 89.61 | 90.24 | 1,065,889 | -0.15(-0.17%) |
Dec 06, 2022 | 89.81 | 90.44 | 89.08 | 90.40 | 1,558,299 | +0.57(+0.64%) |
Dec 05, 2022 | 89.63 | 90.68 | 89.31 | 89.82 | 852,862 | -0.40(-0.45%) |
Dec 02, 2022 | 89.09 | 90.35 | 89.09 | 90.22 | 673,429 | -0.04(-0.04%) |
Dec 01, 2022 | 89.48 | 90.62 | 89.06 | 90.26 | 1,551,915 | +1.31(+1.47%) |
Nov 30, 2022 | 86.02 | 88.95 | 85.40 | 88.95 | 2,277,559 | +3.04(+3.54%) |
Nov 29, 2022 | 85.54 | 86.45 | 85.13 | 85.91 | 772,466 | +0.13(+0.16%) |
Nov 28, 2022 | 86.57 | 87.00 | 85.35 | 85.78 | 649,879 | -1.35(-1.55%) |
Nov 25, 2022 | 87.11 | 87.56 | 86.97 | 87.12 | 273,756 | +0.41(+0.47%) |
Nov 23, 2022 | 86.20 | 87.33 | 86.15 | 86.71 | 669,232 | +0.16(+0.19%) |
Nov 22, 2022 | 87.03 | 87.08 | 85.93 | 86.55 | 650,997 | +0.03(+0.03%) |
Nov 21, 2022 | 86.45 | 87.34 | 86.05 | 86.52 | 903,594 | -0.55(-0.64%) |
Nov 18, 2022 | 87.94 | 88.22 | 86.78 | 87.08 | 892,800 | +0.23(+0.26%) |
Nov 17, 2022 | 85.13 | 86.87 | 84.56 | 86.85 | 710,438 | +0.42(+0.49%) |
Nov 16, 2022 | 87.61 | 87.84 | 86.09 | 86.43 | 1,223,290 | -2.09(-2.36%) |
Nov 15, 2022 | 88.40 | 88.95 | 87.38 | 88.51 | 780,911 | +1.20(+1.37%) |
Nov 14, 2022 | 88.87 | 89.13 | 87.27 | 87.32 | 831,369 | -2.37(-2.65%) |
Nov 11, 2022 | 87.66 | 90.52 | 87.13 | 89.69 | 970,419 | +2.34(+2.68%) |
Nov 10, 2022 | 85.23 | 87.54 | 85.04 | 87.34 | 1,045,719 | +5.48(+6.70%) |
Nov 09, 2022 | 82.56 | 83.10 | 81.81 | 81.86 | 535,159 | -1.20(-1.44%) |
Nov 08, 2022 | 83.16 | 84.49 | 82.14 | 83.06 | 852,061 | +0.24(+0.29%) |
Nov 07, 2022 | 83.23 | 83.29 | 81.77 | 82.82 | 656,724 | +0.05(+0.06%) |
Nov 04, 2022 | 81.34 | 82.84 | 80.60 | 82.77 | 776,676 | +2.40(+2.99%) |
Nov 03, 2022 | 80.00 | 80.75 | 78.98 | 80.37 | 682,319 | -0.49(-0.60%) |
Nov 02, 2022 | 83.31 | 84.04 | 80.84 | 80.86 | 952,096 | -2.91(-3.47%) |
Nov 01, 2022 | 85.30 | 85.30 | 83.58 | 83.77 | 831,471 | -0.45(-0.53%) |
Oct 31, 2022 | 83.94 | 84.59 | 83.58 | 84.22 | 925,986 | -0.43(-0.51%) |
Oct 28, 2022 | 82.04 | 84.77 | 81.80 | 84.65 | 1,021,113 | +2.44(+2.97%) |
Oct 27, 2022 | 81.62 | 83.22 | 81.45 | 82.21 | 1,042,502 | +0.98(+1.20%) |
Oct 26, 2022 | 82.63 | 83.36 | 80.41 | 81.23 | 1,790,121 | +0.03(+0.04%) |
Oct 25, 2022 | 79.24 | 81.26 | 78.93 | 81.20 | 1,664,553 | +2.13(+2.70%) |
Oct 24, 2022 | 79.94 | 79.94 | 78.20 | 79.07 | 1,391,792 | -0.11(-0.13%) |
Oct 21, 2022 | 77.08 | 79.43 | 76.56 | 79.18 | 3,498,048 | +1.83(+2.36%) |
Oct 20, 2022 | 77.74 | 78.51 | 77.09 | 77.35 | 1,257,588 | -0.33(-0.42%) |
Oct 19, 2022 | 78.41 | 78.63 | 76.93 | 77.67 | 885,445 | -1.65(-2.07%) |
Oct 18, 2022 | 79.21 | 80.25 | 78.63 | 79.32 | 942,029 | +1.09(+1.39%) |
Oct 17, 2022 | 77.44 | 78.75 | 77.08 | 78.23 | 1,054,586 | +2.24(+2.95%) |
Oct 14, 2022 | 77.68 | 78.09 | 75.88 | 75.99 | 929,667 | -0.95(-1.23%) |
Oct 13, 2022 | 73.86 | 77.49 | 73.05 | 76.94 | 1,239,536 | +1.87(+2.50%) |
Oct 12, 2022 | 75.22 | 75.57 | 74.64 | 75.06 | 710,986 | -0.03(-0.04%) |
Oct 11, 2022 | 75.88 | 76.23 | 74.72 | 75.09 | 967,859 | -1.03(-1.36%) |
Oct 10, 2022 | 76.43 | 76.73 | 75.14 | 76.12 | 945,719 | -0.11(-0.15%) |
Oct 07, 2022 | 77.78 | 77.89 | 76.16 | 76.24 | 1,127,373 | -2.65(-3.36%) |
Oct 06, 2022 | 79.40 | 80.19 | 78.75 | 78.89 | 972,380 | -0.65(-0.82%) |
Oct 05, 2022 | 78.66 | 80.12 | 78.47 | 79.54 | 737,635 | -0.33(-0.42%) |
Oct 04, 2022 | 79.95 | 80.69 | 79.17 | 79.87 | 1,257,028 | +1.08(+1.37%) |