Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 95.69 | 96.15 | 95.00 | 95.92 | 620,993 | -0.02(-0.02%) |
Dec 29, 2022 | 95.78 | 97.31 | 95.78 | 95.94 | 718,860 | +0.28(+0.29%) |
Dec 28, 2022 | 96.77 | 97.25 | 95.07 | 95.66 | 736,114 | -1.04(-1.07%) |
Dec 27, 2022 | 95.44 | 96.91 | 95.44 | 96.69 | 648,911 | +1.56(+1.64%) |
Dec 23, 2022 | 93.70 | 95.28 | 93.44 | 95.14 | 478,145 | +1.78(+1.91%) |
Dec 22, 2022 | 93.95 | 93.95 | 91.80 | 93.36 | 567,322 | -0.65(-0.70%) |
Dec 21, 2022 | 93.31 | 94.74 | 92.81 | 94.01 | 948,137 | +1.27(+1.37%) |
Dec 20, 2022 | 92.21 | 93.60 | 91.87 | 92.74 | 1,140,485 | +0.27(+0.29%) |
Dec 19, 2022 | 92.95 | 94.10 | 91.51 | 92.47 | 839,977 | +0.11(+0.11%) |
Dec 16, 2022 | 92.26 | 93.72 | 90.85 | 92.37 | 1,704,323 | -0.64(-0.69%) |
Dec 15, 2022 | 91.57 | 93.06 | 91.48 | 93.01 | 1,149,631 | +0.50(+0.54%) |
Dec 14, 2022 | 92.40 | 93.26 | 91.33 | 92.51 | 1,399,455 | +1.69(+1.86%) |
Dec 13, 2022 | 93.16 | 93.40 | 90.81 | 90.82 | 1,077,677 | -0.96(-1.05%) |
Dec 12, 2022 | 92.01 | 92.01 | 90.67 | 91.78 | 758,515 | -0.04(-0.04%) |
Dec 09, 2022 | 92.68 | 93.15 | 91.66 | 91.82 | 823,527 | -0.82(-0.88%) |
Dec 08, 2022 | 92.85 | 93.25 | 91.52 | 92.64 | 1,194,509 | +0.82(+0.89%) |
Dec 07, 2022 | 91.70 | 94.13 | 91.49 | 91.82 | 1,243,747 | +0.04(+0.04%) |
Dec 06, 2022 | 89.41 | 92.11 | 89.31 | 91.78 | 1,672,662 | +2.07(+2.30%) |
Dec 05, 2022 | 89.99 | 90.72 | 88.88 | 89.72 | 1,602,636 | -1.45(-1.59%) |
Dec 02, 2022 | 94.62 | 95.10 | 90.44 | 91.17 | 2,726,403 | -3.95(-4.15%) |
Dec 01, 2022 | 99.59 | 100.50 | 92.45 | 95.12 | 2,767,386 | -5.67(-5.63%) |
Nov 30, 2022 | 101.72 | 102.10 | 98.59 | 100.79 | 2,133,968 | +0.65(+0.65%) |
Nov 29, 2022 | 99.24 | 101.52 | 99.24 | 100.14 | 1,358,939 | +1.71(+1.74%) |
Nov 28, 2022 | 97.01 | 98.43 | 96.35 | 98.43 | 979,418 | +0.58(+0.59%) |
Nov 25, 2022 | 97.89 | 99.15 | 97.61 | 97.85 | 566,533 | +0.58(+0.59%) |
Nov 23, 2022 | 97.59 | 98.22 | 96.92 | 97.27 | 611,960 | -0.38(-0.39%) |
Nov 22, 2022 | 97.95 | 98.85 | 95.73 | 97.66 | 1,814,455 | +0.29(+0.30%) |
Nov 21, 2022 | 96.37 | 98.13 | 94.40 | 97.37 | 1,516,817 | +0.56(+0.58%) |
Nov 18, 2022 | 96.46 | 97.38 | 95.72 | 96.81 | 845,247 | +1.16(+1.22%) |
Nov 17, 2022 | 94.00 | 95.74 | 93.73 | 95.65 | 1,093,626 | +0.68(+0.71%) |
Nov 16, 2022 | 95.28 | 95.46 | 94.12 | 94.97 | 933,591 | -0.33(-0.35%) |
Nov 15, 2022 | 95.07 | 96.01 | 92.95 | 95.30 | 1,656,364 | +0.86(+0.91%) |
Nov 14, 2022 | 96.43 | 97.43 | 94.35 | 94.44 | 1,402,608 | -2.53(-2.61%) |
Nov 11, 2022 | 98.40 | 99.06 | 95.43 | 96.98 | 1,050,624 | -0.65(-0.67%) |
Nov 10, 2022 | 98.17 | 99.54 | 96.32 | 97.62 | 1,565,955 | +2.16(+2.26%) |
Nov 09, 2022 | 98.47 | 99.37 | 95.10 | 95.47 | 1,884,074 | -4.42(-4.43%) |
Nov 08, 2022 | 98.78 | 101.04 | 98.36 | 99.89 | 2,049,953 | +1.29(+1.31%) |
Nov 07, 2022 | 95.10 | 98.67 | 95.10 | 98.60 | 1,801,863 | +3.52(+3.70%) |
Nov 04, 2022 | 96.14 | 96.87 | 93.91 | 95.08 | 880,092 | +0.76(+0.81%) |
Nov 03, 2022 | 93.11 | 95.12 | 92.33 | 94.32 | 1,005,333 | -0.43(-0.45%) |
Nov 02, 2022 | 93.95 | 97.10 | 93.82 | 94.75 | 1,592,325 | -0.56(-0.59%) |
Nov 01, 2022 | 94.95 | 96.44 | 93.95 | 95.31 | 1,071,409 | +1.02(+1.08%) |
Oct 31, 2022 | 92.86 | 95.74 | 92.86 | 94.29 | 1,540,623 | +1.85(+2.00%) |
Oct 28, 2022 | 93.42 | 94.22 | 91.47 | 92.44 | 1,176,705 | -1.05(-1.12%) |
Oct 27, 2022 | 94.80 | 98.20 | 93.42 | 93.49 | 1,926,525 | -0.53(-0.56%) |
Oct 26, 2022 | 93.62 | 95.27 | 90.79 | 94.01 | 2,957,298 | +6.15(+7.00%) |
Oct 25, 2022 | 87.17 | 88.16 | 85.66 | 87.86 | 1,907,400 | +0.82(+0.94%) |
Oct 24, 2022 | 86.79 | 87.29 | 86.40 | 87.04 | 1,175,740 | +0.30(+0.34%) |
Oct 21, 2022 | 85.55 | 87.26 | 84.96 | 86.74 | 893,293 | +0.93(+1.08%) |
Oct 20, 2022 | 87.08 | 87.63 | 85.81 | 85.82 | 1,241,678 | -0.74(-0.85%) |
Oct 19, 2022 | 85.02 | 86.77 | 84.72 | 86.55 | 1,299,088 | +1.24(+1.46%) |
Oct 18, 2022 | 84.93 | 85.62 | 84.10 | 85.31 | 1,263,507 | +1.39(+1.66%) |
Oct 17, 2022 | 82.71 | 84.76 | 82.71 | 83.92 | 1,110,651 | +2.72(+3.35%) |
Oct 14, 2022 | 86.47 | 87.46 | 80.83 | 81.19 | 1,358,372 | -5.12(-5.93%) |
Oct 13, 2022 | 83.09 | 86.80 | 81.40 | 86.31 | 1,189,395 | +2.63(+3.14%) |
Oct 12, 2022 | 82.68 | 84.38 | 79.94 | 83.69 | 2,034,574 | +1.34(+1.62%) |
Oct 11, 2022 | 81.87 | 83.83 | 80.59 | 82.35 | 1,093,445 | -0.38(-0.46%) |
Oct 10, 2022 | 82.40 | 83.61 | 82.32 | 82.73 | 998,675 | +1.03(+1.26%) |
Oct 07, 2022 | 82.13 | 82.59 | 80.86 | 81.70 | 920,787 | -0.70(-0.85%) |
Oct 06, 2022 | 83.02 | 83.96 | 82.33 | 82.40 | 1,387,417 | -1.42(-1.70%) |
Oct 05, 2022 | 83.55 | 84.38 | 82.72 | 83.82 | 897,871 | -0.37(-0.44%) |
Oct 04, 2022 | 81.67 | 84.45 | 81.61 | 84.19 | 1,361,194 | +3.57(+4.43%) |