Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 94.94 | 95.16 | 93.31 | 94.28 | 182,771 | -0.82(-0.86%) |
Dec 29, 2022 | 93.51 | 95.32 | 93.10 | 95.10 | 160,017 | +2.07(+2.23%) |
Dec 28, 2022 | 95.16 | 95.51 | 92.87 | 93.03 | 123,280 | -1.84(-1.94%) |
Dec 27, 2022 | 94.66 | 95.81 | 94.03 | 94.87 | 135,090 | +0.22(+0.23%) |
Dec 23, 2022 | 94.08 | 94.82 | 93.35 | 94.65 | 151,358 | +0.57(+0.60%) |
Dec 22, 2022 | 96.12 | 96.32 | 93.46 | 94.08 | 204,957 | -2.31(-2.40%) |
Dec 21, 2022 | 95.79 | 97.02 | 95.72 | 96.39 | 195,144 | +1.46(+1.54%) |
Dec 20, 2022 | 95.15 | 95.91 | 94.53 | 94.93 | 229,644 | +0.07(+0.07%) |
Dec 19, 2022 | 94.81 | 95.73 | 94.08 | 94.86 | 259,103 | -0.42(-0.44%) |
Dec 16, 2022 | 93.14 | 95.41 | 93.05 | 95.28 | 1,256,940 | +0.55(+0.58%) |
Dec 15, 2022 | 94.05 | 95.40 | 92.91 | 94.73 | 497,108 | -0.32(-0.34%) |
Dec 14, 2022 | 93.30 | 96.28 | 93.30 | 95.05 | 310,730 | +2.25(+2.43%) |
Dec 13, 2022 | 93.86 | 94.54 | 92.59 | 92.80 | 243,434 | +0.24(+0.26%) |
Dec 12, 2022 | 90.72 | 93.88 | 89.95 | 92.56 | 196,651 | +2.06(+2.28%) |
Dec 09, 2022 | 92.44 | 93.15 | 90.50 | 90.50 | 222,598 | -2.73(-2.93%) |
Dec 08, 2022 | 91.58 | 93.50 | 91.47 | 93.23 | 177,122 | +1.50(+1.64%) |
Dec 07, 2022 | 91.51 | 92.53 | 91.23 | 91.72 | 167,979 | +0.57(+0.62%) |
Dec 06, 2022 | 91.65 | 91.95 | 90.01 | 91.16 | 175,484 | -0.17(-0.19%) |
Dec 05, 2022 | 93.45 | 93.45 | 90.70 | 91.32 | 238,349 | -2.57(-2.74%) |
Dec 02, 2022 | 93.70 | 94.92 | 90.23 | 93.89 | 201,090 | -0.07(-0.07%) |
Dec 01, 2022 | 95.39 | 96.12 | 93.79 | 93.96 | 192,834 | -0.65(-0.68%) |
Nov 30, 2022 | 92.54 | 94.67 | 91.54 | 94.61 | 279,000 | +1.76(+1.90%) |
Nov 29, 2022 | 92.40 | 93.50 | 92.10 | 92.85 | 122,867 | +0.52(+0.56%) |
Nov 28, 2022 | 93.17 | 93.95 | 91.71 | 92.33 | 153,471 | -1.40(-1.50%) |
Nov 25, 2022 | 93.02 | 93.92 | 92.90 | 93.73 | 69,150 | +1.19(+1.28%) |
Nov 23, 2022 | 94.17 | 94.43 | 91.84 | 92.55 | 172,249 | -1.30(-1.39%) |
Nov 22, 2022 | 93.69 | 94.36 | 92.79 | 93.85 | 201,550 | +0.86(+0.92%) |
Nov 21, 2022 | 92.52 | 93.50 | 91.83 | 93.00 | 196,907 | +0.88(+0.95%) |
Nov 18, 2022 | 92.70 | 94.06 | 91.38 | 92.12 | 207,878 | +0.74(+0.81%) |
Nov 17, 2022 | 90.36 | 91.55 | 89.28 | 91.38 | 120,230 | +0.44(+0.48%) |
Nov 16, 2022 | 91.53 | 92.07 | 90.03 | 90.95 | 174,349 | -0.58(-0.63%) |
Nov 15, 2022 | 92.15 | 93.54 | 90.76 | 91.52 | 161,767 | +0.05(+0.05%) |
Nov 14, 2022 | 91.12 | 93.13 | 90.39 | 91.47 | 181,919 | -0.47(-0.51%) |
Nov 11, 2022 | 94.61 | 94.75 | 90.23 | 91.94 | 275,072 | -2.55(-2.70%) |
Nov 10, 2022 | 91.71 | 94.61 | 91.07 | 94.49 | 231,317 | +4.82(+5.38%) |
Nov 09, 2022 | 91.23 | 91.69 | 89.23 | 89.67 | 139,847 | -1.68(-1.84%) |
Nov 08, 2022 | 91.77 | 92.43 | 90.68 | 91.35 | 142,557 | -0.28(-0.30%) |
Nov 07, 2022 | 91.23 | 92.16 | 90.46 | 91.63 | 182,208 | +0.77(+0.84%) |
Nov 04, 2022 | 91.54 | 91.87 | 89.22 | 90.87 | 139,225 | -0.01(-0.01%) |
Nov 03, 2022 | 89.93 | 91.28 | 88.66 | 90.88 | 228,240 | +0.58(+0.64%) |
Nov 02, 2022 | 91.46 | 93.28 | 90.17 | 90.30 | 242,778 | -1.02(-1.11%) |
Nov 01, 2022 | 90.40 | 92.01 | 89.41 | 91.31 | 321,825 | +1.90(+2.13%) |
Oct 31, 2022 | 89.15 | 91.06 | 88.82 | 89.41 | 242,836 | -0.18(-0.20%) |
Oct 28, 2022 | 86.53 | 90.10 | 85.67 | 89.59 | 350,459 | +3.44(+3.99%) |
Oct 27, 2022 | 90.71 | 90.73 | 85.98 | 86.16 | 359,716 | -3.57(-3.97%) |
Oct 26, 2022 | 88.85 | 90.67 | 88.04 | 89.72 | 434,894 | +1.90(+2.17%) |
Oct 25, 2022 | 87.14 | 88.81 | 86.74 | 87.82 | 230,218 | +0.64(+0.73%) |
Oct 24, 2022 | 85.80 | 87.40 | 85.20 | 87.18 | 268,791 | +2.02(+2.37%) |
Oct 21, 2022 | 83.48 | 85.35 | 81.87 | 85.16 | 289,142 | +1.05(+1.24%) |
Oct 20, 2022 | 84.35 | 85.05 | 83.47 | 84.11 | 328,712 | -0.24(-0.28%) |
Oct 19, 2022 | 84.81 | 85.60 | 83.27 | 84.35 | 250,882 | -0.66(-0.77%) |
Oct 18, 2022 | 87.38 | 88.18 | 84.76 | 85.01 | 277,753 | -0.98(-1.14%) |
Oct 17, 2022 | 83.87 | 86.35 | 83.18 | 85.99 | 221,950 | +3.43(+4.15%) |
Oct 14, 2022 | 86.31 | 86.34 | 82.50 | 82.56 | 263,833 | -2.57(-3.02%) |
Oct 13, 2022 | 82.07 | 85.22 | 80.84 | 85.13 | 365,555 | +1.90(+2.29%) |
Oct 12, 2022 | 84.90 | 84.90 | 83.09 | 83.23 | 192,334 | -1.76(-2.07%) |
Oct 11, 2022 | 84.63 | 85.81 | 83.99 | 84.99 | 362,604 | -0.04(-0.05%) |
Oct 10, 2022 | 82.48 | 85.14 | 82.07 | 85.03 | 334,155 | +2.87(+3.49%) |
Oct 07, 2022 | 82.75 | 83.42 | 81.56 | 82.16 | 338,383 | -1.42(-1.70%) |
Oct 06, 2022 | 83.37 | 84.70 | 82.99 | 83.59 | 335,239 | -0.19(-0.23%) |
Oct 05, 2022 | 82.25 | 84.26 | 81.46 | 83.78 | 415,415 | +0.84(+1.01%) |
Oct 04, 2022 | 81.76 | 83.50 | 81.26 | 82.94 | 294,179 | +1.82(+2.25%) |