Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 88.28 | 88.41 | 87.99 | 88.41 | 14,010 | +0.10(+0.11%) |
Dec 29, 2022 | 88.36 | 88.63 | 88.26 | 88.31 | 15,230 | +0.73(+0.83%) |
Dec 28, 2022 | 88.11 | 88.11 | 87.23 | 87.58 | 6,509 | -0.56(-0.64%) |
Dec 27, 2022 | 87.35 | 88.60 | 87.35 | 88.14 | 10,867 | +0.64(+0.73%) |
Dec 23, 2022 | 87.48 | 87.87 | 87.31 | 87.50 | 4,853 | +0.20(+0.23%) |
Dec 22, 2022 | 87.12 | 87.38 | 86.80 | 87.30 | 15,719 | -0.59(-0.67%) |
Dec 21, 2022 | 87.65 | 88.27 | 87.65 | 87.89 | 20,360 | -0.21(-0.24%) |
Dec 20, 2022 | 87.59 | 88.45 | 87.56 | 88.10 | 30,583 | -0.14(-0.16%) |
Dec 19, 2022 | 88.71 | 89.04 | 87.85 | 88.24 | 24,698 | -0.46(-0.52%) |
Dec 16, 2022 | 88.21 | 88.86 | 88.17 | 88.70 | 9,363 | +0.30(+0.34%) |
Dec 15, 2022 | 89.00 | 89.04 | 88.25 | 88.40 | 9,546 | -1.60(-1.78%) |
Dec 14, 2022 | 90.00 | 90.15 | 89.22 | 90.00 | 11,028 | +0.90(+1.01%) |
Dec 13, 2022 | 90.00 | 90.00 | 89.10 | 89.10 | 12,505 | +0.74(+0.84%) |
Dec 12, 2022 | 88.97 | 88.97 | 88.11 | 88.36 | 13,230 | -0.12(-0.14%) |
Dec 09, 2022 | 88.49 | 88.99 | 88.30 | 88.48 | 15,053 | +0.53(+0.60%) |
Dec 08, 2022 | 87.84 | 88.28 | 87.84 | 87.95 | 13,981 | +0.67(+0.77%) |
Dec 07, 2022 | 87.26 | 87.54 | 86.97 | 87.28 | 9,321 | +1.05(+1.22%) |
Dec 06, 2022 | 86.94 | 87.00 | 86.04 | 86.23 | 13,211 | -0.03(-0.03%) |
Dec 05, 2022 | 87.05 | 87.05 | 86.20 | 86.26 | 12,287 | -1.19(-1.36%) |
Dec 02, 2022 | 86.77 | 87.61 | 86.77 | 87.45 | 31,311 | +0.49(+0.56%) |
Dec 01, 2022 | 86.68 | 87.10 | 86.68 | 86.96 | 9,650 | +0.89(+1.03%) |
Nov 30, 2022 | 85.36 | 86.13 | 84.50 | 86.07 | 13,637 | +2.59(+3.10%) |
Nov 29, 2022 | 83.51 | 84.27 | 83.48 | 83.48 | 8,694 | +0.90(+1.09%) |
Nov 28, 2022 | 84.04 | 84.04 | 82.58 | 82.58 | 5,336 | -1.67(-1.98%) |
Nov 25, 2022 | 83.84 | 84.25 | 83.60 | 84.25 | 3,641 | +0.04(+0.05%) |
Nov 23, 2022 | 83.31 | 84.39 | 83.25 | 84.21 | 15,040 | +1.31(+1.58%) |
Nov 22, 2022 | 82.87 | 83.36 | 82.49 | 82.90 | 8,328 | +0.69(+0.84%) |
Nov 21, 2022 | 81.83 | 82.21 | 81.74 | 82.21 | 6,903 | +0.19(+0.23%) |
Nov 18, 2022 | 78.06 | 82.79 | 78.06 | 82.02 | 10,058 | -1.06(-1.28%) |
Nov 17, 2022 | 84.01 | 84.01 | 82.63 | 83.08 | 4,352 | -1.04(-1.24%) |
Nov 16, 2022 | 84.61 | 84.82 | 84.12 | 84.12 | 4,800 | -0.49(-0.57%) |
Nov 15, 2022 | 86.05 | 86.05 | 84.28 | 84.61 | 7,400 | -0.86(-1.01%) |
Nov 14, 2022 | 84.90 | 85.60 | 84.90 | 85.47 | 7,127 | +0.67(+0.79%) |
Nov 11, 2022 | 84.36 | 84.80 | 84.24 | 84.80 | 9,927 | +0.20(+0.24%) |
Nov 10, 2022 | 84.05 | 84.78 | 84.05 | 84.60 | 10,012 | +1.49(+1.79%) |
Nov 09, 2022 | 83.84 | 83.84 | 83.08 | 83.11 | 5,314 | -0.66(-0.79%) |
Nov 08, 2022 | 82.76 | 84.14 | 82.76 | 83.77 | 25,375 | +1.29(+1.56%) |
Nov 07, 2022 | 82.57 | 82.84 | 82.44 | 82.48 | 6,738 | +0.00(+0.00%) |
Nov 04, 2022 | 81.10 | 82.60 | 81.02 | 82.48 | 21,584 | +4.08(+5.20%) |
Nov 03, 2022 | 76.49 | 78.40 | 76.27 | 78.40 | 9,529 | +0.93(+1.20%) |
Nov 02, 2022 | 79.32 | 77.41 | 77.47 | 11,893 | -1.07(-1.36%) | |
Nov 01, 2022 | 79.53 | 79.56 | 78.48 | 78.54 | 25,617 | +1.61(+2.09%) |
Oct 31, 2022 | 76.19 | 77.17 | 76.19 | 76.93 | 9,028 | -0.35(-0.45%) |
Oct 28, 2022 | 77.00 | 77.34 | 76.45 | 77.28 | 4,190 | -0.81(-1.04%) |
Oct 27, 2022 | 78.42 | 78.42 | 77.99 | 78.09 | 4,100 | +0.06(+0.08%) |
Oct 26, 2022 | 77.91 | 78.59 | 77.91 | 78.03 | 19,338 | +0.53(+0.68%) |
Oct 25, 2022 | 77.10 | 77.59 | 77.00 | 77.50 | 12,126 | +0.55(+0.71%) |
Oct 24, 2022 | 76.76 | 77.08 | 76.41 | 76.95 | 6,635 | -0.02(-0.03%) |
Oct 21, 2022 | 75.79 | 77.01 | 75.29 | 76.97 | 7,315 | +2.26(+3.03%) |
Oct 20, 2022 | 74.10 | 75.96 | 74.10 | 74.71 | 4,772 | +0.60(+0.81%) |
Oct 19, 2022 | 74.25 | 74.25 | 73.87 | 74.11 | 10,331 | -2.66(-3.46%) |
Oct 18, 2022 | 77.43 | 77.53 | 76.24 | 76.77 | 8,715 | +0.53(+0.70%) |
Oct 17, 2022 | 76.02 | 77.18 | 76.02 | 76.24 | 9,513 | +1.29(+1.72%) |
Oct 14, 2022 | 76.15 | 76.15 | 74.70 | 74.95 | 7,046 | -1.95(-2.54%) |
Oct 13, 2022 | 76.19 | 77.65 | 75.98 | 76.90 | 19,834 | -0.69(-0.89%) |
Oct 12, 2022 | 77.57 | 78.00 | 77.03 | 77.59 | 12,896 | -0.30(-0.39%) |
Oct 11, 2022 | 78.71 | 78.81 | 77.70 | 77.89 | 13,498 | -1.11(-1.41%) |
Oct 10, 2022 | 78.69 | 79.10 | 78.69 | 79.00 | 10,475 | -0.40(-0.50%) |
Oct 07, 2022 | 79.83 | 79.88 | 79.40 | 79.40 | 9,602 | -0.58(-0.73%) |
Oct 06, 2022 | 79.79 | 79.99 | 79.63 | 79.98 | 11,508 | +0.12(+0.16%) |
Oct 05, 2022 | 79.48 | 80.00 | 78.67 | 79.86 | 27,665 | -0.05(-0.07%) |
Oct 04, 2022 | 80.08 | 80.10 | 79.91 | 79.91 | 24,217 | +0.41(+0.52%) |