Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 91.62 | 91.74 | 89.65 | 90.38 | 1,291,314 | -1.12(-1.22%) |
Dec 29, 2022 | 91.49 | 92.23 | 91.14 | 91.50 | 1,258,933 | +0.49(+0.54%) |
Dec 28, 2022 | 91.80 | 92.00 | 90.86 | 91.00 | 1,389,693 | -0.55(-0.60%) |
Dec 27, 2022 | 91.07 | 91.83 | 90.82 | 91.55 | 1,424,302 | +0.66(+0.73%) |
Dec 23, 2022 | 90.16 | 91.04 | 90.16 | 90.89 | 1,348,316 | +0.65(+0.73%) |
Dec 22, 2022 | 90.68 | 90.68 | 88.92 | 90.24 | 1,107,219 | -0.53(-0.59%) |
Dec 21, 2022 | 90.08 | 90.79 | 89.75 | 90.77 | 1,603,970 | +1.07(+1.19%) |
Dec 20, 2022 | 89.92 | 90.58 | 89.20 | 89.70 | 1,947,584 | -0.25(-0.27%) |
Dec 19, 2022 | 90.19 | 91.35 | 89.49 | 89.94 | 1,421,526 | -0.30(-0.34%) |
Dec 16, 2022 | 91.05 | 91.66 | 89.36 | 90.25 | 4,161,966 | -1.72(-1.87%) |
Dec 15, 2022 | 92.84 | 93.36 | 91.56 | 91.96 | 1,967,312 | -1.38(-1.48%) |
Dec 14, 2022 | 93.43 | 94.80 | 92.69 | 93.35 | 2,108,182 | -0.07(-0.07%) |
Dec 13, 2022 | 94.34 | 94.62 | 92.39 | 93.41 | 1,472,548 | +0.15(+0.16%) |
Dec 12, 2022 | 92.15 | 93.27 | 91.55 | 93.26 | 1,292,340 | +1.73(+1.89%) |
Dec 09, 2022 | 91.99 | 92.55 | 91.45 | 91.53 | 1,566,427 | -1.01(-1.09%) |
Dec 08, 2022 | 91.52 | 92.59 | 91.33 | 92.54 | 1,060,742 | +0.95(+1.04%) |
Dec 07, 2022 | 92.30 | 93.30 | 91.42 | 91.59 | 1,442,932 | -0.92(-0.99%) |
Dec 06, 2022 | 92.40 | 92.92 | 91.56 | 92.51 | 1,688,286 | +0.18(+0.20%) |
Dec 05, 2022 | 91.53 | 92.60 | 91.41 | 92.33 | 1,604,617 | +0.02(+0.02%) |
Dec 02, 2022 | 92.23 | 92.65 | 91.70 | 92.31 | 1,813,590 | -0.47(-0.51%) |
Dec 01, 2022 | 93.50 | 94.44 | 92.56 | 92.79 | 1,951,330 | -0.18(-0.19%) |
Nov 30, 2022 | 91.21 | 93.43 | 90.82 | 92.97 | 4,537,057 | +1.65(+1.81%) |
Nov 29, 2022 | 91.14 | 91.40 | 90.48 | 91.32 | 1,415,323 | -0.23(-0.25%) |
Nov 28, 2022 | 91.99 | 92.45 | 90.96 | 91.54 | 1,684,003 | -0.91(-0.98%) |
Nov 25, 2022 | 92.01 | 92.59 | 91.67 | 92.45 | 875,303 | +0.79(+0.86%) |
Nov 23, 2022 | 90.14 | 91.83 | 89.85 | 91.67 | 2,064,721 | +1.38(+1.52%) |
Nov 22, 2022 | 89.63 | 90.85 | 89.46 | 90.29 | 2,353,393 | +1.01(+1.14%) |
Nov 21, 2022 | 88.88 | 89.89 | 88.69 | 89.28 | 1,235,924 | +0.59(+0.66%) |
Nov 18, 2022 | 86.92 | 88.73 | 86.92 | 88.69 | 2,066,713 | +2.58(+3.00%) |
Nov 17, 2022 | 85.90 | 86.52 | 85.48 | 86.11 | 1,847,697 | -0.50(-0.58%) |
Nov 16, 2022 | 85.34 | 87.74 | 85.34 | 86.61 | 3,215,686 | +1.56(+1.83%) |
Nov 15, 2022 | 84.39 | 85.28 | 84.23 | 85.06 | 2,317,101 | +1.10(+1.31%) |
Nov 14, 2022 | 84.04 | 85.56 | 83.96 | 83.96 | 1,963,594 | +0.20(+0.24%) |
Nov 11, 2022 | 85.36 | 85.54 | 82.85 | 83.76 | 2,720,373 | -1.72(-2.01%) |
Nov 10, 2022 | 84.39 | 85.69 | 83.15 | 85.48 | 1,820,281 | +3.08(+3.74%) |
Nov 09, 2022 | 82.96 | 83.74 | 82.17 | 82.40 | 1,728,607 | -0.58(-0.70%) |
Nov 08, 2022 | 82.85 | 83.77 | 82.48 | 82.98 | 1,358,773 | +0.60(+0.73%) |
Nov 07, 2022 | 84.54 | 84.62 | 81.76 | 82.38 | 1,702,437 | -2.25(-2.65%) |
Nov 04, 2022 | 83.21 | 84.71 | 82.43 | 84.63 | 2,095,675 | +1.23(+1.48%) |
Nov 03, 2022 | 82.54 | 83.97 | 81.72 | 83.39 | 1,684,569 | +0.49(+0.59%) |
Nov 02, 2022 | 82.58 | 82.91 | 1,797,248 | +0.18(+0.22%) | ||
Nov 01, 2022 | 82.73 | 83.02 | 81.73 | 82.73 | 1,342,416 | +0.06(+0.07%) |
Oct 31, 2022 | 83.13 | 83.56 | 82.36 | 82.67 | 2,533,759 | -0.46(-0.55%) |
Oct 28, 2022 | 81.54 | 83.17 | 81.54 | 83.13 | 1,707,874 | +1.91(+2.35%) |
Oct 27, 2022 | 81.16 | 82.33 | 80.88 | 81.22 | 1,688,273 | +0.64(+0.79%) |
Oct 26, 2022 | 81.19 | 81.66 | 80.35 | 80.58 | 2,065,613 | -0.10(-0.13%) |
Oct 25, 2022 | 79.63 | 80.93 | 79.44 | 80.69 | 1,633,632 | +1.09(+1.37%) |
Oct 24, 2022 | 80.33 | 80.94 | 79.26 | 79.60 | 1,697,962 | -0.17(-0.21%) |
Oct 21, 2022 | 78.73 | 80.27 | 77.74 | 79.77 | 2,572,384 | +1.36(+1.74%) |
Oct 20, 2022 | 79.28 | 79.38 | 78.03 | 78.40 | 2,537,017 | -1.05(-1.32%) |
Oct 19, 2022 | 78.92 | 79.69 | 78.29 | 79.46 | 1,549,071 | -0.43(-0.54%) |
Oct 18, 2022 | 79.01 | 79.96 | 78.78 | 79.89 | 1,753,028 | +1.86(+2.39%) |
Oct 17, 2022 | 78.04 | 79.41 | 77.84 | 78.03 | 1,774,679 | +1.04(+1.36%) |
Oct 14, 2022 | 78.24 | 78.25 | 76.38 | 76.98 | 3,358,410 | -0.23(-0.29%) |
Oct 13, 2022 | 74.02 | 77.44 | 73.40 | 77.21 | 2,073,655 | +2.52(+3.37%) |
Oct 12, 2022 | 76.34 | 76.50 | 74.63 | 74.69 | 2,127,059 | -2.00(-2.61%) |
Oct 11, 2022 | 76.58 | 77.47 | 76.18 | 76.69 | 2,081,031 | +0.10(+0.14%) |
Oct 10, 2022 | 76.67 | 77.65 | 76.40 | 76.59 | 1,551,701 | -0.08(-0.11%) |
Oct 07, 2022 | 79.08 | 79.22 | 76.30 | 76.67 | 1,974,569 | -2.27(-2.88%) |
Oct 06, 2022 | 80.75 | 80.99 | 78.73 | 78.95 | 2,007,926 | -2.16(-2.67%) |
Oct 05, 2022 | 82.73 | 82.76 | 80.39 | 81.11 | 1,924,637 | -2.64(-3.15%) |
Oct 04, 2022 | 82.49 | 83.83 | 81.95 | 83.75 | 1,881,110 | +1.36(+1.65%) |