Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 88.77 | 89.64 | 88.26 | 89.48 | 276,648 | -0.38(-0.42%) |
Dec 29, 2022 | 89.62 | 90.27 | 88.92 | 89.86 | 337,554 | +2.61(+3.00%) |
Dec 28, 2022 | 88.44 | 89.40 | 86.99 | 87.25 | 294,177 | -0.99(-1.12%) |
Dec 27, 2022 | 88.99 | 88.99 | 86.95 | 88.23 | 389,836 | -1.32(-1.47%) |
Dec 23, 2022 | 88.62 | 89.88 | 87.45 | 89.55 | 310,205 | +0.84(+0.95%) |
Dec 22, 2022 | 89.99 | 90.12 | 86.86 | 88.71 | 409,653 | -2.19(-2.40%) |
Dec 21, 2022 | 91.04 | 91.42 | 89.68 | 90.90 | 637,328 | +0.57(+0.63%) |
Dec 20, 2022 | 91.08 | 92.16 | 89.45 | 90.32 | 492,559 | -1.90(-2.06%) |
Dec 19, 2022 | 97.37 | 98.13 | 91.28 | 92.22 | 581,252 | -5.06(-5.21%) |
Dec 16, 2022 | 97.12 | 98.29 | 94.82 | 97.29 | 702,565 | -1.66(-1.68%) |
Dec 15, 2022 | 97.15 | 99.63 | 95.82 | 98.95 | 415,224 | +0.08(+0.08%) |
Dec 14, 2022 | 97.98 | 101.21 | 97.57 | 98.87 | 240,757 | +0.96(+0.98%) |
Dec 13, 2022 | 100.28 | 100.78 | 94.65 | 97.91 | 616,314 | +2.63(+2.76%) |
Dec 12, 2022 | 95.83 | 96.36 | 94.57 | 95.28 | 381,708 | -2.00(-2.06%) |
Dec 09, 2022 | 100.81 | 101.43 | 97.03 | 97.29 | 461,284 | -3.98(-3.93%) |
Dec 08, 2022 | 101.25 | 103.36 | 99.82 | 101.27 | 271,349 | +1.40(+1.40%) |
Dec 07, 2022 | 101.73 | 101.73 | 97.83 | 99.87 | 478,704 | -2.49(-2.43%) |
Dec 06, 2022 | 107.90 | 108.30 | 100.65 | 102.36 | 464,313 | -5.54(-5.14%) |
Dec 05, 2022 | 102.84 | 108.72 | 102.25 | 107.90 | 524,644 | +5.00(+4.85%) |
Dec 02, 2022 | 101.59 | 103.91 | 101.35 | 102.91 | 496,264 | -1.14(-1.09%) |
Dec 01, 2022 | 105.25 | 107.18 | 103.46 | 104.04 | 619,211 | -1.06(-1.01%) |
Nov 30, 2022 | 102.14 | 105.10 | 100.65 | 105.10 | 328,451 | +2.91(+2.85%) |
Nov 29, 2022 | 101.03 | 102.40 | 100.01 | 102.19 | 243,580 | +2.18(+2.18%) |
Nov 28, 2022 | 102.46 | 103.26 | 98.67 | 100.01 | 192,060 | -3.04(-2.95%) |
Nov 25, 2022 | 101.45 | 103.05 | 101.45 | 103.05 | 68,947 | +1.88(+1.86%) |
Nov 23, 2022 | 101.41 | 102.58 | 99.38 | 101.17 | 156,348 | -0.61(-0.60%) |
Nov 22, 2022 | 97.12 | 101.86 | 95.61 | 101.78 | 445,908 | +4.54(+4.67%) |
Nov 21, 2022 | 97.39 | 98.74 | 95.81 | 97.23 | 199,501 | -0.16(-0.16%) |
Nov 18, 2022 | 100.07 | 100.37 | 97.05 | 97.39 | 217,207 | -0.17(-0.18%) |
Nov 17, 2022 | 96.43 | 98.30 | 95.31 | 97.56 | 260,346 | -1.15(-1.17%) |
Nov 16, 2022 | 98.07 | 99.06 | 96.51 | 98.72 | 164,071 | -0.18(-0.18%) |
Nov 15, 2022 | 97.55 | 100.07 | 96.25 | 98.90 | 235,585 | +3.19(+3.33%) |
Nov 14, 2022 | 97.98 | 97.98 | 94.52 | 95.71 | 190,618 | -2.17(-2.21%) |
Nov 11, 2022 | 98.95 | 100.95 | 96.51 | 97.88 | 267,947 | -1.79(-1.79%) |
Nov 10, 2022 | 93.53 | 100.97 | 93.53 | 99.66 | 403,030 | +9.69(+10.77%) |
Nov 09, 2022 | 93.43 | 93.97 | 89.14 | 89.97 | 300,766 | -5.04(-5.30%) |
Nov 08, 2022 | 96.64 | 97.91 | 93.77 | 95.01 | 268,804 | -0.45(-0.47%) |
Nov 07, 2022 | 97.89 | 99.69 | 94.15 | 95.46 | 214,103 | -1.78(-1.83%) |
Nov 04, 2022 | 101.14 | 101.88 | 95.57 | 97.23 | 313,473 | -2.37(-2.38%) |
Nov 03, 2022 | 92.86 | 99.60 | 92.01 | 99.60 | 451,060 | +7.41(+8.04%) |
Nov 02, 2022 | 96.18 | 90.63 | 92.19 | 392,438 | -4.47(-4.62%) | |
Nov 01, 2022 | 95.38 | 97.72 | 94.58 | 96.65 | 444,832 | +2.92(+3.12%) |
Oct 31, 2022 | 91.04 | 94.44 | 90.40 | 93.73 | 758,518 | +3.16(+3.48%) |
Oct 28, 2022 | 86.71 | 91.00 | 86.00 | 90.58 | 289,800 | +3.31(+3.80%) |
Oct 27, 2022 | 88.42 | 88.47 | 86.40 | 87.26 | 671,297 | -0.05(-0.06%) |
Oct 26, 2022 | 87.16 | 90.34 | 87.16 | 87.31 | 237,252 | -0.45(-0.51%) |
Oct 25, 2022 | 83.55 | 88.55 | 83.52 | 87.77 | 312,750 | +5.00(+6.05%) |
Oct 24, 2022 | 82.73 | 82.96 | 80.71 | 82.76 | 199,131 | +0.76(+0.93%) |
Oct 21, 2022 | 80.47 | 82.29 | 78.95 | 82.00 | 2,081,723 | +2.00(+2.50%) |
Oct 20, 2022 | 81.12 | 82.87 | 79.05 | 80.00 | 230,156 | -1.12(-1.38%) |
Oct 19, 2022 | 82.34 | 82.59 | 79.94 | 81.12 | 301,824 | -1.96(-2.36%) |
Oct 18, 2022 | 84.46 | 85.27 | 81.57 | 83.08 | 225,617 | +1.12(+1.36%) |
Oct 17, 2022 | 81.30 | 83.89 | 80.83 | 81.96 | 292,025 | +3.82(+4.88%) |
Oct 14, 2022 | 82.58 | 83.10 | 77.73 | 78.14 | 255,671 | -2.69(-3.33%) |
Oct 13, 2022 | 78.60 | 81.77 | 76.83 | 80.83 | 241,974 | +0.12(+0.15%) |
Oct 12, 2022 | 81.51 | 81.70 | 79.95 | 80.71 | 200,566 | -0.68(-0.83%) |
Oct 11, 2022 | 79.88 | 82.55 | 78.67 | 81.38 | 344,267 | +0.84(+1.04%) |
Oct 10, 2022 | 80.01 | 82.29 | 79.17 | 80.54 | 319,436 | +1.53(+1.94%) |
Oct 07, 2022 | 82.36 | 82.61 | 78.14 | 79.01 | 631,281 | -4.47(-5.36%) |
Oct 06, 2022 | 80.03 | 85.68 | 79.78 | 83.48 | 971,186 | +3.58(+4.48%) |
Oct 05, 2022 | 82.65 | 83.81 | 78.90 | 79.90 | 363,502 | -4.61(-5.46%) |
Oct 04, 2022 | 80.65 | 84.67 | 80.65 | 84.51 | 500,643 | +5.45(+6.90%) |