Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 89.97 | 90.27 | 88.19 | 88.76 | 755,490 | -1.88(-2.08%) |
Dec 29, 2022 | 90.70 | 91.57 | 90.04 | 90.64 | 531,716 | +0.57(+0.63%) |
Dec 28, 2022 | 92.08 | 92.33 | 90.04 | 90.07 | 776,600 | -1.82(-1.99%) |
Dec 27, 2022 | 93.99 | 94.09 | 91.78 | 91.90 | 621,631 | -2.09(-2.22%) |
Dec 23, 2022 | 93.52 | 94.62 | 92.57 | 93.99 | 467,001 | +0.57(+0.61%) |
Dec 22, 2022 | 92.52 | 93.56 | 91.52 | 93.42 | 623,050 | +0.58(+0.62%) |
Dec 21, 2022 | 94.65 | 94.71 | 92.79 | 92.84 | 846,878 | -0.97(-1.03%) |
Dec 20, 2022 | 92.88 | 94.19 | 92.36 | 93.81 | 555,177 | +0.99(+1.06%) |
Dec 19, 2022 | 93.89 | 95.18 | 92.68 | 92.82 | 670,248 | -1.53(-1.62%) |
Dec 16, 2022 | 95.76 | 95.89 | 92.55 | 94.36 | 1,780,943 | -2.27(-2.35%) |
Dec 15, 2022 | 97.16 | 97.16 | 94.54 | 96.63 | 964,597 | -1.00(-1.02%) |
Dec 14, 2022 | 95.92 | 98.50 | 95.68 | 97.63 | 1,018,005 | +1.95(+2.04%) |
Dec 13, 2022 | 97.60 | 97.98 | 95.00 | 95.67 | 1,060,478 | +0.02(+0.02%) |
Dec 12, 2022 | 95.43 | 95.69 | 94.39 | 95.65 | 801,866 | +0.07(+0.07%) |
Dec 09, 2022 | 96.38 | 96.84 | 95.23 | 95.59 | 561,458 | -0.84(-0.87%) |
Dec 08, 2022 | 95.84 | 96.73 | 95.46 | 96.43 | 606,529 | +1.56(+1.65%) |
Dec 07, 2022 | 92.92 | 95.17 | 92.34 | 94.86 | 673,518 | +1.60(+1.72%) |
Dec 06, 2022 | 94.10 | 94.42 | 91.99 | 93.26 | 1,033,331 | -0.58(-0.61%) |
Dec 05, 2022 | 94.37 | 94.49 | 91.72 | 93.84 | 956,471 | -1.56(-1.64%) |
Dec 02, 2022 | 96.01 | 96.48 | 94.61 | 95.40 | 971,264 | -1.99(-2.04%) |
Dec 01, 2022 | 97.12 | 98.25 | 95.85 | 97.39 | 888,296 | +0.93(+0.97%) |
Nov 30, 2022 | 95.32 | 96.60 | 93.24 | 96.46 | 810,981 | +1.60(+1.69%) |
Nov 29, 2022 | 94.90 | 94.96 | 92.32 | 94.86 | 1,281,244 | -0.53(-0.56%) |
Nov 28, 2022 | 96.34 | 98.31 | 95.34 | 95.39 | 1,029,497 | -0.95(-0.99%) |
Nov 25, 2022 | 96.01 | 96.88 | 95.27 | 96.35 | 355,311 | +0.07(+0.07%) |
Nov 23, 2022 | 95.34 | 96.37 | 95.02 | 96.28 | 525,981 | +0.81(+0.84%) |
Nov 22, 2022 | 95.18 | 95.48 | 93.88 | 95.47 | 628,973 | +0.75(+0.79%) |
Nov 21, 2022 | 95.44 | 95.98 | 94.40 | 94.72 | 726,493 | -0.43(-0.45%) |
Nov 18, 2022 | 97.12 | 97.53 | 95.00 | 95.15 | 567,603 | -0.44(-0.46%) |
Nov 17, 2022 | 94.27 | 96.72 | 93.69 | 95.59 | 704,112 | +0.17(+0.17%) |
Nov 16, 2022 | 94.90 | 95.47 | 93.43 | 95.42 | 671,632 | +0.16(+0.16%) |
Nov 15, 2022 | 95.21 | 96.15 | 94.53 | 95.27 | 671,395 | +1.44(+1.53%) |
Nov 14, 2022 | 93.34 | 95.03 | 92.68 | 93.83 | 1,017,822 | +0.48(+0.51%) |
Nov 11, 2022 | 98.45 | 98.82 | 92.08 | 93.35 | 1,381,650 | -4.60(-4.70%) |
Nov 10, 2022 | 97.99 | 98.41 | 95.50 | 97.96 | 1,089,149 | +3.16(+3.33%) |
Nov 09, 2022 | 94.48 | 95.43 | 93.38 | 94.80 | 592,238 | -0.06(-0.06%) |
Nov 08, 2022 | 94.14 | 95.60 | 92.84 | 94.86 | 690,239 | +1.58(+1.70%) |
Nov 07, 2022 | 96.01 | 96.37 | 91.15 | 93.28 | 1,289,308 | -2.79(-2.90%) |
Nov 04, 2022 | 96.59 | 97.41 | 94.86 | 96.06 | 677,147 | +0.47(+0.49%) |
Nov 03, 2022 | 95.05 | 96.48 | 94.22 | 95.60 | 742,551 | +0.05(+0.05%) |
Nov 02, 2022 | 95.92 | 95.55 | 1,275,258 | -0.58(-0.61%) | ||
Nov 01, 2022 | 96.50 | 96.81 | 93.99 | 96.13 | 941,373 | +0.03(+0.03%) |
Oct 31, 2022 | 94.40 | 97.19 | 93.71 | 96.10 | 1,361,145 | +0.23(+0.24%) |
Oct 28, 2022 | 94.21 | 96.00 | 91.36 | 95.87 | 1,848,782 | -0.04(-0.04%) |
Oct 27, 2022 | 95.66 | 96.73 | 94.48 | 95.91 | 1,255,048 | +1.45(+1.53%) |
Oct 26, 2022 | 94.76 | 97.48 | 93.94 | 94.46 | 1,481,901 | +0.66(+0.70%) |
Oct 25, 2022 | 92.56 | 94.19 | 92.50 | 93.80 | 690,106 | +0.92(+0.99%) |
Oct 24, 2022 | 92.65 | 95.04 | 92.29 | 92.88 | 1,045,341 | +0.17(+0.18%) |
Oct 21, 2022 | 90.24 | 92.94 | 90.24 | 92.71 | 1,075,137 | +2.07(+2.28%) |
Oct 20, 2022 | 92.52 | 93.65 | 90.37 | 90.64 | 1,431,751 | -2.51(-2.69%) |
Oct 19, 2022 | 92.98 | 94.17 | 92.46 | 93.15 | 776,482 | -0.29(-0.31%) |
Oct 18, 2022 | 93.54 | 94.19 | 92.32 | 93.44 | 779,308 | +1.58(+1.72%) |
Oct 17, 2022 | 92.17 | 92.84 | 91.65 | 91.86 | 1,015,102 | +1.86(+2.06%) |
Oct 14, 2022 | 92.93 | 94.23 | 89.90 | 90.00 | 973,245 | -2.17(-2.35%) |
Oct 13, 2022 | 90.11 | 92.85 | 88.91 | 92.17 | 1,433,212 | +0.79(+0.86%) |
Oct 12, 2022 | 88.71 | 92.39 | 88.27 | 91.38 | 1,545,577 | +2.63(+2.97%) |
Oct 11, 2022 | 85.52 | 89.35 | 84.92 | 88.75 | 1,199,355 | +3.12(+3.64%) |
Oct 10, 2022 | 85.36 | 86.79 | 84.45 | 85.63 | 735,325 | +0.88(+1.04%) |
Oct 07, 2022 | 85.50 | 86.30 | 84.20 | 84.75 | 784,058 | -1.67(-1.93%) |
Oct 06, 2022 | 88.09 | 88.96 | 86.36 | 86.42 | 820,821 | -1.99(-2.25%) |
Oct 05, 2022 | 87.42 | 88.96 | 87.26 | 88.41 | 596,842 | -0.24(-0.27%) |
Oct 04, 2022 | 85.91 | 88.99 | 85.88 | 88.65 | 1,282,990 | +4.05(+4.79%) |