Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 88.67 | 90.18 | 88.40 | 90.07 | 2,131,774 | +0.28(+0.31%) |
Dec 29, 2022 | 87.32 | 89.93 | 87.13 | 89.79 | 1,796,460 | +2.88(+3.31%) |
Dec 28, 2022 | 88.24 | 89.08 | 86.76 | 86.91 | 2,303,215 | -1.02(-1.16%) |
Dec 27, 2022 | 88.01 | 88.60 | 87.12 | 87.93 | 1,859,259 | +0.06(+0.07%) |
Dec 23, 2022 | 87.02 | 87.94 | 86.34 | 87.87 | 1,963,587 | +1.16(+1.34%) |
Dec 22, 2022 | 85.70 | 86.72 | 84.51 | 86.71 | 4,749,885 | -0.22(-0.26%) |
Dec 21, 2022 | 86.55 | 87.54 | 86.16 | 86.93 | 4,740,883 | +1.29(+1.50%) |
Dec 20, 2022 | 85.04 | 86.18 | 84.60 | 85.64 | 4,300,553 | +0.50(+0.59%) |
Dec 19, 2022 | 87.04 | 87.67 | 84.28 | 85.14 | 5,340,595 | -2.16(-2.48%) |
Dec 16, 2022 | 88.90 | 89.91 | 86.45 | 87.30 | 6,945,100 | -3.63(-4.00%) |
Dec 15, 2022 | 92.03 | 92.52 | 89.43 | 90.93 | 3,493,530 | -2.66(-2.85%) |
Dec 14, 2022 | 95.19 | 96.21 | 92.22 | 93.60 | 3,455,590 | -2.19(-2.29%) |
Dec 13, 2022 | 98.16 | 100.01 | 94.82 | 95.79 | 3,521,704 | +1.30(+1.37%) |
Dec 12, 2022 | 91.98 | 95.06 | 91.31 | 94.49 | 2,899,427 | +3.01(+3.29%) |
Dec 09, 2022 | 90.21 | 92.44 | 90.21 | 91.48 | 2,056,696 | +0.80(+0.89%) |
Dec 08, 2022 | 90.88 | 91.55 | 89.63 | 90.67 | 2,875,372 | +0.34(+0.38%) |
Dec 07, 2022 | 90.55 | 92.02 | 89.84 | 90.33 | 3,007,402 | -0.78(-0.85%) |
Dec 06, 2022 | 92.14 | 93.71 | 89.88 | 91.11 | 3,518,164 | -0.96(-1.04%) |
Dec 05, 2022 | 93.34 | 93.88 | 91.17 | 92.07 | 3,573,463 | -2.59(-2.73%) |
Dec 02, 2022 | 95.10 | 97.13 | 94.47 | 94.65 | 3,009,098 | -1.58(-1.64%) |
Dec 01, 2022 | 96.92 | 98.90 | 95.40 | 96.23 | 2,428,035 | -3.80(-3.80%) |
Nov 30, 2022 | 98.98 | 100.16 | 95.44 | 100.03 | 3,260,858 | +1.12(+1.14%) |
Nov 29, 2022 | 96.71 | 98.98 | 96.19 | 98.91 | 1,537,835 | +2.42(+2.51%) |
Nov 28, 2022 | 97.01 | 98.12 | 96.05 | 96.49 | 1,680,306 | -2.07(-2.10%) |
Nov 25, 2022 | 98.00 | 98.78 | 97.76 | 98.56 | 608,103 | +0.09(+0.09%) |
Nov 23, 2022 | 97.95 | 98.83 | 97.04 | 98.47 | 1,325,600 | +0.08(+0.08%) |
Nov 22, 2022 | 98.92 | 100.31 | 97.91 | 98.39 | 2,009,095 | +0.23(+0.24%) |
Nov 21, 2022 | 95.14 | 98.26 | 95.00 | 98.16 | 2,298,681 | +2.28(+2.37%) |
Nov 18, 2022 | 98.00 | 98.43 | 95.16 | 95.88 | 2,862,308 | -0.47(-0.48%) |
Nov 17, 2022 | 96.58 | 96.90 | 94.52 | 96.35 | 3,018,649 | -2.25(-2.28%) |
Nov 16, 2022 | 100.73 | 100.99 | 97.05 | 98.60 | 3,566,460 | -1.74(-1.74%) |
Nov 15, 2022 | 106.10 | 106.72 | 100.13 | 100.34 | 6,049,174 | -7.76(-7.18%) |
Nov 14, 2022 | 110.84 | 111.94 | 107.98 | 108.10 | 3,196,262 | -4.53(-4.03%) |
Nov 11, 2022 | 111.26 | 114.72 | 110.70 | 112.64 | 4,619,952 | +3.32(+3.04%) |
Nov 10, 2022 | 102.69 | 109.99 | 102.69 | 109.31 | 3,905,367 | +12.10(+12.44%) |
Nov 09, 2022 | 99.95 | 99.95 | 97.14 | 97.22 | 1,827,444 | -3.90(-3.86%) |
Nov 08, 2022 | 100.35 | 101.95 | 99.62 | 101.12 | 1,880,577 | +0.77(+0.76%) |
Nov 07, 2022 | 99.39 | 100.40 | 97.57 | 100.35 | 2,559,640 | +2.12(+2.16%) |
Nov 04, 2022 | 96.49 | 98.42 | 95.99 | 98.23 | 2,401,989 | +3.55(+3.75%) |
Nov 03, 2022 | 96.73 | 96.86 | 94.23 | 94.68 | 2,737,301 | -4.21(-4.25%) |
Nov 02, 2022 | 101.87 | 98.66 | 98.89 | 2,732,427 | -3.45(-3.37%) | |
Nov 01, 2022 | 102.99 | 103.79 | 101.55 | 102.33 | 1,990,927 | +0.76(+0.75%) |
Oct 31, 2022 | 101.62 | 102.60 | 100.65 | 101.58 | 3,013,128 | -1.03(-1.01%) |
Oct 28, 2022 | 94.85 | 102.92 | 94.38 | 102.61 | 4,595,890 | +4.76(+4.87%) |
Oct 27, 2022 | 98.82 | 99.67 | 97.28 | 97.85 | 3,620,430 | +0.20(+0.21%) |
Oct 26, 2022 | 97.44 | 99.22 | 97.39 | 97.65 | 2,287,832 | +0.33(+0.33%) |
Oct 25, 2022 | 93.15 | 98.06 | 93.15 | 97.32 | 2,890,433 | +3.85(+4.12%) |
Oct 24, 2022 | 93.48 | 94.37 | 92.39 | 93.47 | 2,960,762 | +1.26(+1.36%) |
Oct 21, 2022 | 90.66 | 92.22 | 89.05 | 92.22 | 3,750,753 | +1.22(+1.34%) |
Oct 20, 2022 | 91.21 | 93.62 | 90.38 | 91.00 | 3,689,714 | -0.24(-0.26%) |
Oct 19, 2022 | 92.62 | 93.77 | 90.62 | 91.24 | 3,059,346 | -4.18(-4.38%) |
Oct 18, 2022 | 95.81 | 96.20 | 93.94 | 95.42 | 2,410,402 | +2.03(+2.18%) |
Oct 17, 2022 | 94.12 | 94.71 | 92.35 | 93.39 | 1,959,549 | +1.99(+2.18%) |
Oct 14, 2022 | 94.77 | 95.42 | 91.28 | 91.39 | 2,991,799 | -2.33(-2.48%) |
Oct 13, 2022 | 88.86 | 94.13 | 86.91 | 93.72 | 2,929,467 | +4.15(+4.63%) |
Oct 12, 2022 | 89.94 | 90.85 | 89.08 | 89.57 | 1,941,308 | -0.26(-0.29%) |
Oct 11, 2022 | 88.47 | 91.78 | 88.33 | 89.83 | 2,595,615 | +0.68(+0.76%) |
Oct 10, 2022 | 90.59 | 91.13 | 88.81 | 89.15 | 1,792,676 | -0.79(-0.87%) |
Oct 07, 2022 | 91.30 | 91.83 | 89.41 | 89.94 | 3,087,518 | -2.74(-2.96%) |
Oct 06, 2022 | 93.63 | 94.33 | 92.10 | 92.68 | 2,402,781 | -2.12(-2.23%) |
Oct 05, 2022 | 93.36 | 95.26 | 92.80 | 94.79 | 2,624,997 | -0.89(-0.93%) |
Oct 04, 2022 | 93.63 | 95.78 | 93.63 | 95.69 | 3,303,989 | +4.12(+4.50%) |