Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 94.83 | 95.05 | 93.73 | 94.76 | 516,859 | -0.67(-0.70%) |
Dec 29, 2022 | 95.80 | 96.43 | 95.31 | 95.43 | 449,937 | +0.15(+0.15%) |
Dec 28, 2022 | 96.79 | 97.49 | 95.22 | 95.29 | 410,790 | -1.47(-1.52%) |
Dec 27, 2022 | 96.99 | 97.69 | 96.64 | 96.76 | 346,381 | -0.30(-0.31%) |
Dec 23, 2022 | 95.36 | 97.41 | 95.36 | 97.06 | 337,331 | +1.26(+1.32%) |
Dec 22, 2022 | 96.20 | 96.26 | 94.64 | 95.79 | 405,618 | -1.33(-1.37%) |
Dec 21, 2022 | 96.08 | 97.44 | 95.82 | 97.13 | 563,424 | +1.46(+1.52%) |
Dec 20, 2022 | 95.36 | 96.15 | 94.61 | 95.67 | 616,081 | +0.26(+0.28%) |
Dec 19, 2022 | 96.75 | 97.45 | 94.50 | 95.40 | 534,046 | -1.29(-1.34%) |
Dec 16, 2022 | 97.00 | 97.43 | 95.57 | 96.70 | 1,465,961 | -1.04(-1.06%) |
Dec 15, 2022 | 97.50 | 97.80 | 95.80 | 97.74 | 975,882 | -1.12(-1.13%) |
Dec 14, 2022 | 100.91 | 101.57 | 98.07 | 98.86 | 599,923 | -2.47(-2.44%) |
Dec 13, 2022 | 102.87 | 103.56 | 100.36 | 101.33 | 774,296 | +0.93(+0.93%) |
Dec 12, 2022 | 100.77 | 100.77 | 99.87 | 100.39 | 323,156 | -0.20(-0.20%) |
Dec 09, 2022 | 100.87 | 101.49 | 100.55 | 100.60 | 407,920 | -0.21(-0.21%) |
Dec 08, 2022 | 100.59 | 100.88 | 99.84 | 100.81 | 436,170 | +0.70(+0.70%) |
Dec 07, 2022 | 100.18 | 100.93 | 99.39 | 100.11 | 421,789 | +0.22(+0.22%) |
Dec 06, 2022 | 100.44 | 100.79 | 98.22 | 99.89 | 497,573 | -0.28(-0.28%) |
Dec 05, 2022 | 100.40 | 100.77 | 98.41 | 100.17 | 424,330 | -1.52(-1.49%) |
Dec 02, 2022 | 99.63 | 102.26 | 99.63 | 101.69 | 759,756 | +0.33(+0.33%) |
Dec 01, 2022 | 101.28 | 102.27 | 101.10 | 101.36 | 441,444 | +0.59(+0.59%) |
Nov 30, 2022 | 97.88 | 101.00 | 97.34 | 100.76 | 764,544 | +1.90(+1.92%) |
Nov 29, 2022 | 98.79 | 99.36 | 98.51 | 98.87 | 544,376 | -0.25(-0.26%) |
Nov 28, 2022 | 100.06 | 101.00 | 98.88 | 99.12 | 451,997 | -1.73(-1.72%) |
Nov 25, 2022 | 100.48 | 101.07 | 100.24 | 100.85 | 147,992 | +0.15(+0.14%) |
Nov 23, 2022 | 100.18 | 101.13 | 99.79 | 100.70 | 309,103 | +0.70(+0.70%) |
Nov 22, 2022 | 98.73 | 100.07 | 98.41 | 100.00 | 406,303 | +1.74(+1.77%) |
Nov 21, 2022 | 97.53 | 99.53 | 97.08 | 98.26 | 418,955 | +0.44(+0.45%) |
Nov 18, 2022 | 97.59 | 98.07 | 96.10 | 97.83 | 673,251 | +1.64(+1.71%) |
Nov 17, 2022 | 95.52 | 96.72 | 94.65 | 96.18 | 427,379 | -0.28(-0.29%) |
Nov 16, 2022 | 96.46 | 96.97 | 95.91 | 96.46 | 376,834 | +0.00(+0.00%) |
Nov 15, 2022 | 95.85 | 98.12 | 95.58 | 96.46 | 496,689 | +1.54(+1.62%) |
Nov 14, 2022 | 95.48 | 96.56 | 94.75 | 94.93 | 415,335 | -0.70(-0.73%) |
Nov 11, 2022 | 97.29 | 98.30 | 95.31 | 95.63 | 588,160 | -1.70(-1.75%) |
Nov 10, 2022 | 95.75 | 97.52 | 95.36 | 97.33 | 689,277 | +5.19(+5.64%) |
Nov 09, 2022 | 92.13 | 93.41 | 91.85 | 92.14 | 543,206 | -0.61(-0.66%) |
Nov 08, 2022 | 92.37 | 94.32 | 91.70 | 92.75 | 495,956 | +0.95(+1.04%) |
Nov 07, 2022 | 90.76 | 92.01 | 89.86 | 91.80 | 406,644 | +1.53(+1.69%) |
Nov 04, 2022 | 91.15 | 91.45 | 88.84 | 90.27 | 557,696 | +0.51(+0.56%) |
Nov 03, 2022 | 88.45 | 90.87 | 88.07 | 89.76 | 551,030 | +0.08(+0.09%) |
Nov 02, 2022 | 92.11 | 89.38 | 89.69 | 945,609 | -2.31(-2.52%) | |
Nov 01, 2022 | 92.71 | 92.71 | 91.05 | 92.00 | 597,555 | +0.04(+0.04%) |
Oct 31, 2022 | 92.25 | 92.97 | 91.51 | 91.96 | 1,164,027 | -0.38(-0.41%) |
Oct 28, 2022 | 90.53 | 92.80 | 90.41 | 92.34 | 568,321 | +2.06(+2.28%) |
Oct 27, 2022 | 89.71 | 91.08 | 89.23 | 90.28 | 627,550 | +0.88(+0.98%) |
Oct 26, 2022 | 90.53 | 90.67 | 88.41 | 89.40 | 514,665 | -0.90(-1.00%) |
Oct 25, 2022 | 88.22 | 90.39 | 87.88 | 90.31 | 671,727 | +2.67(+3.05%) |
Oct 24, 2022 | 87.47 | 88.64 | 86.71 | 87.63 | 614,460 | +1.35(+1.57%) |
Oct 21, 2022 | 84.15 | 86.61 | 83.89 | 86.28 | 539,080 | +2.05(+2.44%) |
Oct 20, 2022 | 87.18 | 87.66 | 83.61 | 84.23 | 727,496 | -2.91(-3.34%) |
Oct 19, 2022 | 89.11 | 89.44 | 86.49 | 87.14 | 623,039 | -2.42(-2.70%) |
Oct 18, 2022 | 90.52 | 91.20 | 88.54 | 89.56 | 773,887 | +0.31(+0.35%) |
Oct 17, 2022 | 88.33 | 89.82 | 88.03 | 89.25 | 483,226 | +2.08(+2.39%) |
Oct 14, 2022 | 89.69 | 90.54 | 86.86 | 87.17 | 580,204 | -2.47(-2.76%) |
Oct 13, 2022 | 87.50 | 90.44 | 86.47 | 89.64 | 749,074 | +0.99(+1.12%) |
Oct 12, 2022 | 90.87 | 90.87 | 88.59 | 88.65 | 538,641 | -1.78(-1.97%) |
Oct 11, 2022 | 88.34 | 91.26 | 88.25 | 90.43 | 953,892 | +1.90(+2.14%) |
Oct 10, 2022 | 88.67 | 88.98 | 87.52 | 88.53 | 899,507 | -0.01(-0.01%) |
Oct 07, 2022 | 91.51 | 91.51 | 88.39 | 88.54 | 982,746 | -3.76(-4.08%) |
Oct 06, 2022 | 91.23 | 93.83 | 91.23 | 92.30 | 1,189,109 | +1.99(+2.21%) |
Oct 05, 2022 | 89.68 | 91.83 | 88.49 | 90.31 | 1,559,474 | +2.92(+3.34%) |
Oct 04, 2022 | 84.94 | 88.02 | 84.94 | 87.39 | 1,105,576 | +3.13(+3.72%) |