Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 88.68 | 90.19 | 88.41 | 90.08 | 2,131,501 | +0.28(+0.31%) |
Dec 29, 2022 | 87.33 | 89.94 | 87.14 | 89.80 | 1,796,230 | +2.88(+3.31%) |
Dec 28, 2022 | 88.25 | 89.09 | 86.77 | 86.92 | 2,302,920 | -1.02(-1.16%) |
Dec 27, 2022 | 88.02 | 88.61 | 87.13 | 87.94 | 1,859,021 | +0.06(+0.07%) |
Dec 23, 2022 | 87.03 | 87.95 | 86.35 | 87.88 | 1,963,336 | +1.16(+1.34%) |
Dec 22, 2022 | 85.71 | 86.73 | 84.52 | 86.72 | 4,749,277 | -0.22(-0.26%) |
Dec 21, 2022 | 86.56 | 87.55 | 86.17 | 86.94 | 4,740,276 | +1.29(+1.50%) |
Dec 20, 2022 | 85.05 | 86.19 | 84.61 | 85.65 | 4,300,002 | +0.50(+0.59%) |
Dec 19, 2022 | 87.05 | 87.68 | 84.29 | 85.15 | 5,339,911 | -2.16(-2.47%) |
Dec 16, 2022 | 88.91 | 89.92 | 86.46 | 87.31 | 6,944,210 | -3.63(-4.00%) |
Dec 15, 2022 | 92.04 | 92.53 | 89.44 | 90.94 | 3,493,083 | -2.66(-2.85%) |
Dec 14, 2022 | 95.20 | 96.22 | 92.23 | 93.61 | 3,455,147 | -2.19(-2.29%) |
Dec 13, 2022 | 98.17 | 100.03 | 94.83 | 95.80 | 3,521,253 | +1.30(+1.37%) |
Dec 12, 2022 | 91.99 | 95.07 | 91.32 | 94.50 | 2,899,055 | +3.01(+3.29%) |
Dec 09, 2022 | 90.22 | 92.45 | 90.22 | 91.49 | 2,056,433 | +0.80(+0.89%) |
Dec 08, 2022 | 90.89 | 91.56 | 89.64 | 90.68 | 2,875,004 | +0.34(+0.38%) |
Dec 07, 2022 | 90.56 | 92.03 | 89.85 | 90.34 | 3,007,016 | -0.78(-0.85%) |
Dec 06, 2022 | 92.16 | 93.73 | 89.89 | 91.12 | 3,517,713 | -0.96(-1.04%) |
Dec 05, 2022 | 93.35 | 93.89 | 91.18 | 92.08 | 3,573,006 | -2.59(-2.73%) |
Dec 02, 2022 | 95.11 | 97.15 | 94.48 | 94.67 | 3,008,713 | -1.58(-1.64%) |
Dec 01, 2022 | 96.93 | 98.91 | 95.41 | 96.25 | 2,427,724 | -3.80(-3.80%) |
Nov 30, 2022 | 98.99 | 100.17 | 95.45 | 100.04 | 3,260,440 | +1.12(+1.14%) |
Nov 29, 2022 | 96.72 | 99.00 | 96.21 | 98.92 | 1,537,638 | +2.42(+2.51%) |
Nov 28, 2022 | 97.02 | 98.14 | 96.06 | 96.50 | 1,680,091 | -2.07(-2.10%) |
Nov 25, 2022 | 98.01 | 98.79 | 97.78 | 98.57 | 608,025 | +0.09(+0.09%) |
Nov 23, 2022 | 97.96 | 98.84 | 97.05 | 98.48 | 1,325,431 | +0.08(+0.08%) |
Nov 22, 2022 | 98.93 | 100.33 | 97.92 | 98.41 | 2,008,838 | +0.23(+0.24%) |
Nov 21, 2022 | 95.15 | 98.27 | 95.01 | 98.17 | 2,298,387 | +2.28(+2.37%) |
Nov 18, 2022 | 98.01 | 98.45 | 95.17 | 95.90 | 2,861,942 | -0.47(-0.48%) |
Nov 17, 2022 | 96.59 | 96.91 | 94.53 | 96.36 | 3,018,263 | -2.25(-2.28%) |
Nov 16, 2022 | 100.74 | 101.00 | 97.06 | 98.61 | 3,566,003 | -1.74(-1.74%) |
Nov 15, 2022 | 106.11 | 106.73 | 100.14 | 100.35 | 6,048,399 | -7.76(-7.18%) |
Nov 14, 2022 | 110.86 | 111.95 | 107.99 | 108.12 | 3,195,853 | -4.53(-4.03%) |
Nov 11, 2022 | 111.28 | 114.73 | 110.72 | 112.65 | 4,619,360 | +3.32(+3.04%) |
Nov 10, 2022 | 102.71 | 110.00 | 102.71 | 109.33 | 3,904,868 | +12.10(+12.44%) |
Nov 09, 2022 | 99.96 | 99.96 | 97.15 | 97.23 | 1,827,210 | -3.90(-3.86%) |
Nov 08, 2022 | 100.36 | 101.96 | 99.64 | 101.13 | 1,880,336 | +0.77(+0.76%) |
Nov 07, 2022 | 99.41 | 100.41 | 97.59 | 100.36 | 2,559,312 | +2.12(+2.16%) |
Nov 04, 2022 | 96.50 | 98.43 | 96.00 | 98.25 | 2,401,681 | +3.56(+3.75%) |
Nov 03, 2022 | 96.74 | 96.88 | 94.24 | 94.69 | 2,736,951 | -4.21(-4.25%) |
Nov 02, 2022 | 101.89 | 98.68 | 98.90 | 2,732,077 | -3.45(-3.37%) | |
Nov 01, 2022 | 103.00 | 103.80 | 101.57 | 102.35 | 1,990,672 | +0.76(+0.75%) |
Oct 31, 2022 | 101.64 | 102.62 | 100.66 | 101.59 | 3,012,742 | -1.03(-1.01%) |
Oct 28, 2022 | 94.86 | 102.93 | 94.39 | 102.62 | 4,595,301 | +4.76(+4.87%) |
Oct 27, 2022 | 98.83 | 99.68 | 97.29 | 97.86 | 3,619,966 | +0.20(+0.21%) |
Oct 26, 2022 | 97.45 | 99.23 | 97.40 | 97.66 | 2,287,539 | +0.33(+0.33%) |
Oct 25, 2022 | 93.16 | 98.07 | 93.16 | 97.34 | 2,890,063 | +3.85(+4.12%) |
Oct 24, 2022 | 93.49 | 94.38 | 92.40 | 93.48 | 2,960,383 | +1.26(+1.36%) |
Oct 21, 2022 | 90.67 | 92.23 | 89.06 | 92.23 | 3,750,273 | +1.22(+1.34%) |
Oct 20, 2022 | 91.22 | 93.63 | 90.39 | 91.01 | 3,689,242 | -0.24(-0.26%) |
Oct 19, 2022 | 92.63 | 93.78 | 90.63 | 91.25 | 3,058,955 | -4.18(-4.38%) |
Oct 18, 2022 | 95.82 | 96.21 | 93.95 | 95.43 | 2,410,093 | +2.03(+2.18%) |
Oct 17, 2022 | 94.14 | 94.72 | 92.36 | 93.40 | 1,959,299 | +1.99(+2.18%) |
Oct 14, 2022 | 94.79 | 95.43 | 91.29 | 91.40 | 2,991,416 | -2.33(-2.48%) |
Oct 13, 2022 | 88.87 | 94.14 | 86.92 | 93.73 | 2,929,092 | +4.15(+4.63%) |
Oct 12, 2022 | 89.95 | 90.86 | 89.10 | 89.58 | 1,941,059 | -0.26(-0.29%) |
Oct 11, 2022 | 88.48 | 91.79 | 88.34 | 89.84 | 2,595,283 | +0.68(+0.76%) |
Oct 10, 2022 | 90.60 | 91.15 | 88.82 | 89.16 | 1,792,446 | -0.79(-0.87%) |
Oct 07, 2022 | 91.31 | 91.85 | 89.42 | 89.95 | 3,087,122 | -2.74(-2.96%) |
Oct 06, 2022 | 93.64 | 94.35 | 92.11 | 92.69 | 2,402,473 | -2.12(-2.23%) |
Oct 05, 2022 | 93.37 | 95.27 | 92.81 | 94.81 | 2,624,661 | -0.89(-0.93%) |
Oct 04, 2022 | 93.65 | 95.79 | 93.65 | 95.70 | 3,303,566 | +4.12(+4.50%) |