Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 95.46 | 96.68 | 93.29 | 94.38 | 214,377 | -2.22(-2.30%) |
Dec 29, 2022 | 93.98 | 97.36 | 93.77 | 96.60 | 289,986 | +3.19(+3.42%) |
Dec 28, 2022 | 93.18 | 93.81 | 92.06 | 93.41 | 349,484 | +0.04(+0.04%) |
Dec 27, 2022 | 92.85 | 94.00 | 92.00 | 93.37 | 164,468 | +0.43(+0.46%) |
Dec 23, 2022 | 91.46 | 93.29 | 91.46 | 92.94 | 227,722 | +1.14(+1.24%) |
Dec 22, 2022 | 91.45 | 92.86 | 89.73 | 91.80 | 232,316 | -0.69(-0.75%) |
Dec 21, 2022 | 91.19 | 92.64 | 91.19 | 92.49 | 246,513 | +1.91(+2.11%) |
Dec 20, 2022 | 87.38 | 91.70 | 87.33 | 90.58 | 314,697 | +2.62(+2.98%) |
Dec 19, 2022 | 89.69 | 89.87 | 87.44 | 87.96 | 295,660 | -2.31(-2.56%) |
Dec 16, 2022 | 90.39 | 91.12 | 89.23 | 90.27 | 830,067 | -0.76(-0.83%) |
Dec 15, 2022 | 92.18 | 92.18 | 89.95 | 91.03 | 396,260 | -2.55(-2.72%) |
Dec 14, 2022 | 92.09 | 94.92 | 91.48 | 93.58 | 541,415 | +1.21(+1.31%) |
Dec 13, 2022 | 94.70 | 95.43 | 91.82 | 92.37 | 259,356 | +1.37(+1.51%) |
Dec 12, 2022 | 90.72 | 91.56 | 90.15 | 91.00 | 213,649 | +0.39(+0.43%) |
Dec 09, 2022 | 89.50 | 91.59 | 88.80 | 90.61 | 201,969 | +0.87(+0.97%) |
Dec 08, 2022 | 91.26 | 92.74 | 89.27 | 89.74 | 209,403 | -0.71(-0.78%) |
Dec 07, 2022 | 89.72 | 90.88 | 88.35 | 90.45 | 209,528 | +0.19(+0.21%) |
Dec 06, 2022 | 91.24 | 91.90 | 89.22 | 90.26 | 246,037 | -1.27(-1.39%) |
Dec 05, 2022 | 92.73 | 93.09 | 91.03 | 91.53 | 167,184 | -2.15(-2.30%) |
Dec 02, 2022 | 92.54 | 94.32 | 92.40 | 93.68 | 156,744 | -0.64(-0.68%) |
Dec 01, 2022 | 93.38 | 94.88 | 92.93 | 94.32 | 222,021 | +1.37(+1.47%) |
Nov 30, 2022 | 90.59 | 93.26 | 89.75 | 92.95 | 297,329 | +2.31(+2.55%) |
Nov 29, 2022 | 89.27 | 90.95 | 89.27 | 90.64 | 243,332 | +1.22(+1.36%) |
Nov 28, 2022 | 89.97 | 91.51 | 89.09 | 89.42 | 203,056 | -1.50(-1.65%) |
Nov 25, 2022 | 90.66 | 91.75 | 89.88 | 90.92 | 73,083 | +0.19(+0.21%) |
Nov 23, 2022 | 90.84 | 91.69 | 89.26 | 90.73 | 330,699 | -0.58(-0.64%) |
Nov 22, 2022 | 90.00 | 91.47 | 89.31 | 91.31 | 225,629 | +1.91(+2.14%) |
Nov 21, 2022 | 89.59 | 90.51 | 88.33 | 89.40 | 298,913 | -0.68(-0.75%) |
Nov 18, 2022 | 90.15 | 91.98 | 88.80 | 90.08 | 288,978 | +1.48(+1.67%) |
Nov 17, 2022 | 87.57 | 88.75 | 87.28 | 88.60 | 194,462 | -0.79(-0.88%) |
Nov 16, 2022 | 90.76 | 90.76 | 86.22 | 89.39 | 164,359 | -1.88(-2.06%) |
Nov 15, 2022 | 91.48 | 94.00 | 90.75 | 91.27 | 343,240 | +0.62(+0.68%) |
Nov 14, 2022 | 91.13 | 91.92 | 89.92 | 90.65 | 268,654 | -1.44(-1.56%) |
Nov 11, 2022 | 88.93 | 92.25 | 88.83 | 92.09 | 431,973 | +3.58(+4.04%) |
Nov 10, 2022 | 85.80 | 88.92 | 85.80 | 88.51 | 434,298 | +6.42(+7.82%) |
Nov 09, 2022 | 83.28 | 83.42 | 81.12 | 82.09 | 240,165 | -2.57(-3.04%) |
Nov 08, 2022 | 84.03 | 86.67 | 81.98 | 84.66 | 358,184 | +0.69(+0.82%) |
Nov 07, 2022 | 83.52 | 84.21 | 80.90 | 83.97 | 275,122 | +1.29(+1.56%) |
Nov 04, 2022 | 79.62 | 83.52 | 79.62 | 82.68 | 768,903 | +3.61(+4.57%) |
Nov 03, 2022 | 80.54 | 80.89 | 77.26 | 79.07 | 502,603 | -2.71(-3.31%) |
Nov 02, 2022 | 84.95 | 81.70 | 81.78 | 697,813 | -3.59(-4.21%) | |
Nov 01, 2022 | 85.42 | 86.53 | 84.98 | 85.37 | 225,987 | +1.36(+1.62%) |
Oct 31, 2022 | 86.27 | 86.59 | 83.92 | 84.01 | 429,534 | -2.34(-2.71%) |
Oct 28, 2022 | 85.52 | 86.46 | 84.92 | 86.35 | 324,577 | +0.73(+0.85%) |
Oct 27, 2022 | 83.29 | 85.91 | 82.82 | 85.62 | 613,168 | +3.09(+3.74%) |
Oct 26, 2022 | 82.82 | 84.53 | 82.04 | 82.53 | 294,687 | -0.82(-0.98%) |
Oct 25, 2022 | 83.89 | 85.00 | 82.80 | 83.35 | 469,699 | +0.02(+0.02%) |
Oct 24, 2022 | 82.42 | 83.84 | 81.42 | 83.33 | 465,002 | +0.89(+1.08%) |
Oct 21, 2022 | 78.00 | 83.18 | 76.44 | 82.44 | 900,348 | +5.86(+7.65%) |
Oct 20, 2022 | 77.76 | 78.59 | 75.88 | 76.58 | 602,337 | -1.37(-1.76%) |
Oct 19, 2022 | 79.49 | 80.37 | 77.47 | 77.95 | 391,568 | -2.77(-3.43%) |
Oct 18, 2022 | 81.01 | 82.41 | 79.58 | 80.72 | 467,769 | +1.48(+1.87%) |
Oct 17, 2022 | 78.09 | 80.10 | 77.75 | 79.24 | 572,678 | +3.42(+4.51%) |
Oct 14, 2022 | 76.83 | 77.26 | 75.28 | 75.82 | 287,219 | +0.08(+0.11%) |
Oct 13, 2022 | 72.62 | 76.31 | 71.60 | 75.74 | 377,052 | +1.97(+2.67%) |
Oct 12, 2022 | 74.08 | 74.31 | 72.94 | 73.77 | 299,048 | -0.24(-0.32%) |
Oct 11, 2022 | 75.95 | 76.14 | 73.60 | 74.01 | 458,091 | -1.88(-2.48%) |
Oct 10, 2022 | 77.21 | 77.43 | 74.91 | 75.89 | 438,865 | -1.82(-2.34%) |
Oct 07, 2022 | 79.17 | 79.19 | 76.95 | 77.71 | 320,281 | -2.31(-2.89%) |
Oct 06, 2022 | 80.67 | 81.50 | 79.73 | 80.02 | 264,910 | -1.35(-1.66%) |
Oct 05, 2022 | 80.60 | 82.23 | 80.02 | 81.37 | 372,209 | -0.91(-1.11%) |
Oct 04, 2022 | 79.00 | 82.80 | 78.83 | 82.28 | 325,847 | +4.64(+5.98%) |