Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 91.88 | 92.27 | 91.64 | 91.80 | 5,262,396 | -0.38(-0.42%) |
Dec 29, 2022 | 91.98 | 92.27 | 91.93 | 92.18 | 4,196,109 | +0.45(+0.49%) |
Dec 28, 2022 | 92.09 | 92.17 | 91.71 | 91.73 | 3,298,338 | -0.22(-0.24%) |
Dec 27, 2022 | 92.22 | 92.40 | 91.92 | 91.95 | 4,988,025 | -0.78(-0.84%) |
Dec 23, 2022 | 92.71 | 92.92 | 92.67 | 92.73 | 3,302,108 | -0.42(-0.45%) |
Dec 22, 2022 | 93.20 | 93.43 | 93.10 | 93.15 | 2,236,021 | -0.03(-0.03%) |
Dec 21, 2022 | 93.45 | 93.49 | 93.05 | 93.18 | 4,597,680 | +0.11(+0.12%) |
Dec 20, 2022 | 93.05 | 93.27 | 92.96 | 93.07 | 4,381,840 | -0.68(-0.73%) |
Dec 19, 2022 | 93.98 | 93.99 | 93.67 | 93.75 | 4,122,327 | -0.77(-0.81%) |
Dec 16, 2022 | 94.09 | 94.69 | 94.00 | 94.51 | 4,624,984 | -0.24(-0.25%) |
Dec 15, 2022 | 94.70 | 94.90 | 94.46 | 94.75 | 4,532,494 | +0.18(+0.19%) |
Dec 14, 2022 | 94.37 | 94.69 | 93.94 | 94.57 | 6,829,638 | +0.26(+0.27%) |
Dec 13, 2022 | 94.84 | 94.95 | 94.22 | 94.31 | 8,213,095 | +0.84(+0.90%) |
Dec 12, 2022 | 94.03 | 94.12 | 93.35 | 93.47 | 5,427,760 | -0.13(-0.14%) |
Dec 09, 2022 | 94.02 | 94.10 | 93.60 | 93.60 | 4,540,208 | -0.70(-0.74%) |
Dec 08, 2022 | 94.34 | 94.58 | 94.18 | 94.30 | 5,567,142 | -0.54(-0.56%) |
Dec 07, 2022 | 94.40 | 94.94 | 94.36 | 94.84 | 5,630,569 | +0.82(+0.88%) |
Dec 06, 2022 | 93.68 | 94.14 | 93.60 | 94.01 | 6,033,395 | +0.57(+0.61%) |
Dec 05, 2022 | 93.83 | 93.87 | 93.39 | 93.44 | 6,581,461 | -0.96(-1.01%) |
Dec 02, 2022 | 93.67 | 94.41 | 93.37 | 94.40 | 6,046,274 | +0.19(+0.20%) |
Dec 01, 2022 | 93.36 | 94.22 | 93.33 | 94.21 | 18,429,054 | +1.02(+1.09%) |
Nov 30, 2022 | 92.19 | 93.19 | 92.03 | 93.19 | 7,465,333 | +0.83(+0.90%) |
Nov 29, 2022 | 92.38 | 92.68 | 92.32 | 92.36 | 3,515,849 | -0.39(-0.42%) |
Nov 28, 2022 | 92.82 | 92.94 | 92.61 | 92.75 | 4,418,570 | +0.04(+0.04%) |
Nov 25, 2022 | 92.48 | 92.72 | 92.46 | 92.71 | 1,409,264 | -0.03(-0.03%) |
Nov 23, 2022 | 92.37 | 92.78 | 92.27 | 92.74 | 5,485,067 | +0.50(+0.54%) |
Nov 22, 2022 | 92.11 | 92.33 | 92.01 | 92.24 | 5,794,671 | +0.53(+0.57%) |
Nov 21, 2022 | 92.17 | 92.23 | 91.69 | 91.72 | 4,690,201 | -0.06(-0.06%) |
Nov 18, 2022 | 92.10 | 92.21 | 91.75 | 91.77 | 3,249,298 | -0.32(-0.35%) |
Nov 17, 2022 | 92.16 | 92.25 | 91.90 | 92.10 | 6,271,671 | -0.63(-0.68%) |
Nov 16, 2022 | 92.48 | 92.82 | 92.26 | 92.73 | 6,431,465 | +0.68(+0.74%) |
Nov 15, 2022 | 91.82 | 92.12 | 91.59 | 92.05 | 7,163,495 | +0.68(+0.74%) |
Nov 14, 2022 | 91.50 | 91.50 | 91.20 | 91.37 | 4,506,073 | -0.22(-0.24%) |
Nov 11, 2022 | 91.36 | 91.71 | 91.32 | 91.59 | 2,975,042 | -0.19(-0.21%) |
Nov 10, 2022 | 91.11 | 91.82 | 91.11 | 91.78 | 10,064,241 | +2.01(+2.24%) |
Nov 09, 2022 | 89.37 | 89.83 | 89.30 | 89.77 | 3,833,072 | +0.31(+0.34%) |
Nov 08, 2022 | 89.12 | 89.63 | 89.09 | 89.46 | 4,901,289 | +0.59(+0.67%) |
Nov 07, 2022 | 89.30 | 89.35 | 88.85 | 88.87 | 4,492,967 | -0.31(-0.35%) |
Nov 04, 2022 | 89.40 | 89.69 | 89.17 | 89.19 | 5,537,867 | -0.19(-0.21%) |
Nov 03, 2022 | 88.97 | 89.54 | 88.96 | 89.38 | 8,802,464 | -0.39(-0.44%) |
Nov 02, 2022 | 90.04 | 90.57 | 89.54 | 89.77 | 7,942,689 | -0.15(-0.17%) |
Nov 01, 2022 | 90.66 | 90.69 | 89.77 | 89.92 | 6,354,483 | -0.02(-0.02%) |
Oct 31, 2022 | 89.96 | 90.08 | 89.56 | 89.94 | 4,814,932 | -0.41(-0.45%) |
Oct 28, 2022 | 90.23 | 90.68 | 90.10 | 90.35 | 5,941,262 | -0.47(-0.51%) |
Oct 27, 2022 | 90.46 | 90.94 | 90.19 | 90.82 | 7,597,657 | +0.64(+0.71%) |
Oct 26, 2022 | 89.94 | 90.33 | 89.93 | 90.18 | 7,025,439 | +0.46(+0.51%) |
Oct 25, 2022 | 89.59 | 89.97 | 89.51 | 89.72 | 6,614,634 | +1.11(+1.25%) |
Oct 24, 2022 | 88.70 | 89.01 | 88.30 | 88.61 | 6,519,577 | -0.11(-0.13%) |
Oct 21, 2022 | 88.21 | 88.91 | 88.10 | 88.73 | 7,902,964 | +0.20(+0.23%) |
Oct 20, 2022 | 88.99 | 89.22 | 88.46 | 88.53 | 6,023,687 | -0.67(-0.75%) |
Oct 19, 2022 | 89.43 | 89.62 | 89.13 | 89.20 | 6,048,223 | -0.94(-1.05%) |
Oct 18, 2022 | 90.15 | 90.31 | 89.62 | 90.14 | 4,205,892 | +0.23(+0.25%) |
Oct 17, 2022 | 90.46 | 90.61 | 89.86 | 89.91 | 3,375,128 | +0.10(+0.11%) |
Oct 14, 2022 | 90.81 | 90.82 | 89.77 | 89.82 | 6,179,876 | -0.50(-0.56%) |
Oct 13, 2022 | 89.53 | 90.73 | 89.52 | 90.32 | 6,529,341 | -0.38(-0.42%) |
Oct 12, 2022 | 90.28 | 90.82 | 90.22 | 90.70 | 6,138,206 | +0.30(+0.33%) |
Oct 11, 2022 | 90.48 | 90.91 | 90.16 | 90.41 | 5,771,796 | +0.23(+0.25%) |
Oct 10, 2022 | 90.58 | 90.63 | 89.85 | 90.18 | 4,019,444 | -0.53(-0.59%) |
Oct 07, 2022 | 90.68 | 91.01 | 90.57 | 90.71 | 5,338,131 | -0.45(-0.49%) |
Oct 06, 2022 | 91.51 | 91.63 | 91.03 | 91.16 | 11,944,664 | -0.50(-0.55%) |
Oct 05, 2022 | 91.99 | 92.02 | 91.43 | 91.66 | 9,031,385 | -0.88(-0.95%) |
Oct 04, 2022 | 92.72 | 93.07 | 92.37 | 92.54 | 7,727,433 | +0.19(+0.21%) |