Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 86.30 | 86.63 | 85.70 | 86.63 | 26,749 | -0.45(-0.52%) |
Dec 29, 2022 | 85.10 | 87.08 | 85.10 | 87.08 | 41,467 | +1.82(+2.14%) |
Dec 28, 2022 | 86.59 | 86.97 | 84.93 | 85.26 | 43,502 | -1.15(-1.34%) |
Dec 27, 2022 | 86.64 | 87.02 | 86.32 | 86.41 | 49,426 | -0.35(-0.41%) |
Dec 23, 2022 | 85.85 | 86.77 | 85.40 | 86.77 | 65,084 | +1.00(+1.17%) |
Dec 22, 2022 | 86.36 | 86.36 | 84.46 | 85.76 | 41,113 | -1.47(-1.69%) |
Dec 21, 2022 | 85.99 | 87.28 | 85.99 | 87.23 | 42,271 | +1.96(+2.30%) |
Dec 20, 2022 | 84.96 | 85.95 | 84.96 | 85.27 | 28,683 | +0.25(+0.29%) |
Dec 19, 2022 | 86.33 | 86.33 | 84.90 | 85.02 | 52,620 | -1.11(-1.29%) |
Dec 16, 2022 | 86.02 | 86.72 | 85.62 | 86.13 | 26,478 | -0.82(-0.94%) |
Dec 15, 2022 | 88.01 | 88.01 | 86.86 | 86.95 | 29,833 | -2.54(-2.84%) |
Dec 14, 2022 | 89.67 | 90.32 | 88.62 | 89.49 | 32,151 | +0.17(+0.19%) |
Dec 13, 2022 | 91.84 | 91.91 | 89.28 | 89.33 | 20,491 | +0.53(+0.60%) |
Dec 12, 2022 | 88.08 | 89.08 | 87.64 | 88.80 | 36,704 | +1.26(+1.44%) |
Dec 09, 2022 | 88.13 | 88.69 | 87.54 | 87.54 | 75,788 | -1.20(-1.35%) |
Dec 08, 2022 | 88.86 | 89.31 | 88.24 | 88.74 | 33,154 | +0.83(+0.95%) |
Dec 07, 2022 | 88.35 | 89.11 | 87.90 | 87.90 | 40,343 | -0.52(-0.59%) |
Dec 06, 2022 | 89.37 | 89.37 | 87.65 | 88.42 | 42,225 | -1.19(-1.33%) |
Dec 05, 2022 | 91.46 | 91.46 | 89.01 | 89.61 | 26,604 | -2.15(-2.34%) |
Dec 02, 2022 | 90.70 | 92.40 | 90.70 | 91.76 | 32,246 | +0.06(+0.06%) |
Dec 01, 2022 | 92.53 | 92.72 | 91.70 | 91.70 | 17,424 | -0.13(-0.14%) |
Nov 30, 2022 | 90.49 | 92.10 | 89.13 | 91.83 | 133,485 | +1.45(+1.61%) |
Nov 29, 2022 | 89.96 | 90.45 | 89.88 | 90.38 | 95,441 | +0.72(+0.81%) |
Nov 28, 2022 | 90.49 | 90.93 | 89.49 | 89.65 | 44,409 | -1.68(-1.84%) |
Nov 25, 2022 | 91.51 | 91.67 | 91.34 | 91.34 | 5,434 | +0.22(+0.25%) |
Nov 23, 2022 | 90.81 | 91.52 | 90.59 | 91.11 | 15,898 | +0.26(+0.29%) |
Nov 22, 2022 | 89.81 | 91.01 | 89.81 | 90.85 | 27,766 | +1.71(+1.92%) |
Nov 21, 2022 | 89.05 | 89.45 | 88.80 | 89.14 | 21,856 | -0.48(-0.54%) |
Nov 18, 2022 | 89.84 | 89.92 | 88.93 | 89.62 | 31,229 | +0.78(+0.87%) |
Nov 17, 2022 | 88.19 | 89.19 | 87.88 | 88.84 | 87,808 | -0.50(-0.56%) |
Nov 16, 2022 | 90.33 | 90.91 | 89.28 | 89.35 | 40,751 | -1.60(-1.76%) |
Nov 15, 2022 | 91.54 | 91.82 | 90.47 | 90.94 | 155,995 | +0.86(+0.96%) |
Nov 14, 2022 | 90.45 | 91.33 | 89.80 | 90.08 | 43,601 | -0.79(-0.87%) |
Nov 11, 2022 | 90.39 | 91.45 | 90.16 | 90.87 | 82,593 | +0.84(+0.93%) |
Nov 10, 2022 | 88.28 | 90.03 | 88.20 | 90.03 | 35,745 | +5.25(+6.20%) |
Nov 09, 2022 | 86.28 | 86.43 | 84.74 | 84.78 | 17,457 | -2.33(-2.67%) |
Nov 08, 2022 | 87.04 | 87.93 | 86.18 | 87.11 | 31,281 | +0.27(+0.32%) |
Nov 07, 2022 | 86.40 | 86.90 | 85.60 | 86.83 | 85,203 | +1.23(+1.43%) |
Nov 04, 2022 | 85.81 | 86.50 | 84.45 | 85.60 | 63,602 | +0.92(+1.09%) |
Nov 03, 2022 | 84.14 | 85.17 | 83.59 | 84.68 | 71,662 | -0.57(-0.67%) |
Nov 02, 2022 | 87.86 | 88.43 | 85.04 | 85.26 | 61,860 | -2.73(-3.11%) |
Nov 01, 2022 | 88.78 | 88.78 | 87.57 | 87.99 | 111,308 | +0.32(+0.37%) |
Oct 31, 2022 | 87.56 | 88.05 | 86.97 | 87.67 | 49,964 | -0.05(-0.06%) |
Oct 28, 2022 | 86.36 | 87.80 | 85.82 | 87.72 | 50,993 | +1.55(+1.80%) |
Oct 27, 2022 | 86.79 | 87.35 | 86.06 | 86.16 | 147,385 | +0.01(+0.01%) |
Oct 26, 2022 | 85.96 | 87.41 | 85.81 | 86.15 | 18,843 | +0.24(+0.27%) |
Oct 25, 2022 | 83.93 | 86.03 | 83.93 | 85.92 | 32,619 | +2.14(+2.56%) |
Oct 24, 2022 | 83.48 | 84.02 | 82.81 | 83.78 | 52,978 | +0.65(+0.78%) |
Oct 21, 2022 | 81.39 | 83.21 | 81.37 | 83.13 | 42,940 | +1.60(+1.96%) |
Oct 20, 2022 | 82.82 | 83.75 | 81.36 | 81.53 | 34,544 | -1.15(-1.39%) |
Oct 19, 2022 | 83.48 | 83.72 | 82.01 | 82.68 | 24,508 | -1.49(-1.77%) |
Oct 18, 2022 | 84.74 | 85.29 | 83.46 | 84.17 | 69,833 | +1.19(+1.43%) |
Oct 17, 2022 | 82.55 | 83.11 | 82.44 | 82.98 | 71,644 | +2.11(+2.61%) |
Oct 14, 2022 | 83.53 | 84.00 | 80.75 | 80.87 | 111,347 | -1.95(-2.36%) |
Oct 13, 2022 | 79.43 | 83.30 | 78.93 | 82.82 | 36,143 | +1.70(+2.09%) |
Oct 12, 2022 | 81.22 | 81.64 | 80.52 | 81.13 | 20,674 | -0.11(-0.13%) |
Oct 11, 2022 | 80.91 | 82.39 | 80.18 | 81.23 | 26,304 | -0.14(-0.17%) |
Oct 10, 2022 | 81.83 | 81.96 | 80.80 | 81.37 | 44,290 | -0.10(-0.12%) |
Oct 07, 2022 | 83.04 | 83.04 | 81.17 | 81.47 | 159,986 | -2.16(-2.58%) |
Oct 06, 2022 | 84.04 | 84.04 | 83.41 | 83.63 | 19,818 | -0.55(-0.65%) |
Oct 05, 2022 | 83.29 | 84.46 | 82.88 | 84.18 | 16,668 | -0.32(-0.38%) |
Oct 04, 2022 | 82.69 | 84.59 | 82.69 | 84.50 | 45,892 | +3.26(+4.01%) |