Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 91.71 | 92.04 | 89.45 | 89.80 | 135,332 | -2.03(-2.21%) |
Dec 29, 2022 | 92.05 | 92.17 | 91.02 | 91.83 | 154,362 | +0.39(+0.42%) |
Dec 28, 2022 | 92.44 | 92.81 | 91.20 | 91.44 | 122,037 | -0.64(-0.70%) |
Dec 27, 2022 | 90.41 | 92.15 | 90.41 | 92.08 | 86,288 | +1.14(+1.26%) |
Dec 23, 2022 | 90.00 | 91.23 | 89.85 | 90.94 | 96,244 | +0.93(+1.03%) |
Dec 22, 2022 | 89.95 | 90.12 | 89.07 | 90.00 | 184,664 | -0.29(-0.32%) |
Dec 21, 2022 | 89.59 | 90.55 | 89.38 | 90.30 | 246,818 | +1.01(+1.13%) |
Dec 20, 2022 | 89.73 | 89.73 | 89.07 | 89.29 | 249,830 | -0.45(-0.50%) |
Dec 19, 2022 | 89.67 | 90.76 | 89.48 | 89.73 | 237,825 | -0.47(-0.52%) |
Dec 16, 2022 | 90.29 | 91.17 | 89.15 | 90.20 | 491,960 | -1.30(-1.42%) |
Dec 15, 2022 | 93.14 | 93.14 | 90.83 | 91.50 | 180,463 | -1.64(-1.76%) |
Dec 14, 2022 | 94.40 | 95.75 | 92.81 | 93.14 | 192,719 | -1.15(-1.21%) |
Dec 13, 2022 | 95.99 | 96.73 | 93.81 | 94.28 | 316,208 | +0.12(+0.12%) |
Dec 12, 2022 | 94.36 | 94.62 | 92.69 | 94.17 | 187,122 | +0.20(+0.22%) |
Dec 09, 2022 | 93.46 | 94.24 | 93.28 | 93.96 | 155,955 | -0.10(-0.10%) |
Dec 08, 2022 | 93.67 | 94.40 | 92.43 | 94.06 | 149,065 | +0.50(+0.54%) |
Dec 07, 2022 | 93.53 | 94.43 | 92.91 | 93.56 | 146,735 | +0.13(+0.13%) |
Dec 06, 2022 | 94.17 | 94.47 | 92.31 | 93.43 | 165,811 | -1.27(-1.34%) |
Dec 05, 2022 | 94.45 | 94.85 | 93.62 | 94.70 | 139,299 | -0.56(-0.59%) |
Dec 02, 2022 | 95.09 | 95.54 | 93.84 | 95.26 | 159,159 | -0.49(-0.51%) |
Dec 01, 2022 | 96.19 | 96.56 | 94.63 | 95.75 | 159,587 | +0.67(+0.70%) |
Nov 30, 2022 | 92.25 | 95.27 | 92.25 | 95.08 | 236,804 | +1.06(+1.12%) |
Nov 29, 2022 | 93.88 | 94.57 | 93.57 | 94.02 | 87,956 | -0.82(-0.87%) |
Nov 28, 2022 | 95.67 | 96.06 | 94.53 | 94.85 | 136,692 | -1.67(-1.73%) |
Nov 25, 2022 | 96.28 | 97.52 | 96.24 | 96.52 | 87,261 | +0.47(+0.48%) |
Nov 23, 2022 | 95.09 | 96.11 | 94.51 | 96.05 | 193,211 | +1.01(+1.06%) |
Nov 22, 2022 | 94.60 | 95.64 | 93.47 | 95.04 | 150,478 | +0.53(+0.56%) |
Nov 21, 2022 | 94.91 | 95.91 | 93.75 | 94.51 | 182,628 | -0.17(-0.18%) |
Nov 18, 2022 | 95.01 | 95.84 | 94.35 | 94.68 | 225,583 | +1.25(+1.34%) |
Nov 17, 2022 | 93.60 | 93.60 | 92.18 | 93.43 | 112,707 | -0.88(-0.94%) |
Nov 16, 2022 | 93.59 | 94.68 | 93.06 | 94.31 | 152,446 | +0.93(+1.00%) |
Nov 15, 2022 | 92.44 | 93.60 | 91.87 | 93.38 | 191,929 | +1.31(+1.42%) |
Nov 14, 2022 | 88.46 | 92.79 | 88.46 | 92.07 | 194,409 | +2.74(+3.07%) |
Nov 11, 2022 | 92.53 | 92.53 | 87.76 | 89.33 | 274,086 | -3.45(-3.72%) |
Nov 10, 2022 | 90.29 | 92.93 | 89.31 | 92.78 | 210,440 | +5.55(+6.36%) |
Nov 09, 2022 | 86.48 | 87.75 | 86.05 | 87.23 | 196,721 | +0.50(+0.58%) |
Nov 08, 2022 | 84.74 | 87.82 | 83.67 | 86.73 | 166,908 | +0.67(+0.77%) |
Nov 07, 2022 | 85.99 | 86.27 | 84.85 | 86.06 | 156,523 | +0.15(+0.18%) |
Nov 04, 2022 | 84.72 | 85.97 | 84.08 | 85.91 | 131,136 | +1.21(+1.43%) |
Nov 03, 2022 | 83.06 | 84.96 | 82.24 | 84.70 | 119,269 | +0.95(+1.13%) |
Nov 02, 2022 | 85.06 | 86.54 | 83.59 | 83.75 | 136,847 | -1.30(-1.53%) |
Nov 01, 2022 | 87.53 | 87.53 | 84.41 | 85.06 | 193,907 | -2.34(-2.68%) |
Oct 31, 2022 | 86.68 | 87.93 | 86.11 | 87.40 | 350,888 | +0.79(+0.91%) |
Oct 28, 2022 | 84.57 | 86.61 | 84.33 | 86.60 | 170,678 | +2.31(+2.74%) |
Oct 27, 2022 | 82.08 | 85.49 | 82.08 | 84.29 | 163,936 | +2.44(+2.99%) |
Oct 26, 2022 | 82.84 | 82.85 | 81.40 | 81.85 | 166,549 | -0.30(-0.36%) |
Oct 25, 2022 | 80.18 | 82.54 | 79.16 | 82.15 | 172,028 | +2.75(+3.47%) |
Oct 24, 2022 | 78.31 | 79.93 | 78.17 | 79.40 | 205,192 | +1.35(+1.73%) |
Oct 21, 2022 | 76.35 | 78.88 | 75.34 | 78.04 | 659,942 | +2.41(+3.18%) |
Oct 20, 2022 | 81.39 | 82.16 | 75.63 | 75.64 | 372,272 | -7.56(-9.09%) |
Oct 19, 2022 | 83.02 | 84.00 | 82.27 | 83.20 | 173,461 | -1.09(-1.30%) |
Oct 18, 2022 | 84.59 | 85.44 | 83.62 | 84.29 | 169,375 | +0.67(+0.80%) |
Oct 17, 2022 | 82.97 | 84.97 | 82.97 | 83.63 | 259,641 | +1.62(+1.98%) |
Oct 14, 2022 | 82.89 | 83.71 | 81.94 | 82.00 | 142,018 | -0.24(-0.29%) |
Oct 13, 2022 | 78.74 | 82.57 | 78.55 | 82.25 | 176,555 | +2.44(+3.06%) |
Oct 12, 2022 | 80.34 | 80.85 | 79.34 | 79.80 | 193,347 | -0.61(-0.76%) |
Oct 11, 2022 | 78.18 | 80.92 | 78.01 | 80.41 | 255,727 | +2.45(+3.15%) |
Oct 10, 2022 | 77.17 | 78.69 | 77.17 | 77.96 | 127,070 | +0.95(+1.23%) |
Oct 07, 2022 | 78.07 | 78.15 | 76.39 | 77.01 | 134,157 | -1.25(-1.59%) |
Oct 06, 2022 | 79.27 | 79.27 | 78.01 | 78.26 | 138,118 | -1.43(-1.79%) |
Oct 05, 2022 | 80.11 | 80.38 | 78.58 | 79.69 | 199,958 | -1.57(-1.93%) |
Oct 04, 2022 | 79.40 | 81.61 | 79.40 | 81.25 | 266,997 | +2.06(+2.60%) |