Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 93.07 | 93.18 | 92.81 | 92.82 | 8,849,395 | -0.44(-0.47%) |
Dec 29, 2022 | 93.03 | 93.28 | 93.01 | 93.26 | 8,111,934 | +0.34(+0.37%) |
Dec 28, 2022 | 93.28 | 93.31 | 92.91 | 92.92 | 12,676,018 | -0.16(-0.17%) |
Dec 27, 2022 | 93.27 | 93.42 | 93.03 | 93.08 | 8,281,759 | -0.68(-0.72%) |
Dec 23, 2022 | 93.84 | 93.89 | 93.69 | 93.76 | 5,040,025 | -0.33(-0.35%) |
Dec 22, 2022 | 94.09 | 94.23 | 93.99 | 94.08 | 8,650,234 | -0.03(-0.03%) |
Dec 21, 2022 | 94.26 | 94.30 | 93.97 | 94.11 | 8,870,628 | +0.26(+0.28%) |
Dec 20, 2022 | 93.88 | 94.04 | 93.77 | 93.85 | 10,743,990 | -0.64(-0.68%) |
Dec 19, 2022 | 94.65 | 94.68 | 94.38 | 94.50 | 10,815,923 | -0.58(-0.61%) |
Dec 16, 2022 | 94.71 | 95.24 | 94.69 | 95.08 | 7,885,325 | -0.25(-0.26%) |
Dec 15, 2022 | 95.29 | 95.41 | 95.09 | 95.33 | 9,847,672 | +0.14(+0.15%) |
Dec 14, 2022 | 95.03 | 95.28 | 94.69 | 95.19 | 11,126,302 | +0.21(+0.22%) |
Dec 13, 2022 | 95.66 | 95.66 | 94.91 | 94.98 | 9,551,493 | +0.63(+0.67%) |
Dec 12, 2022 | 94.71 | 94.75 | 94.18 | 94.35 | 10,875,212 | +0.02(+0.02%) |
Dec 09, 2022 | 94.64 | 94.73 | 94.31 | 94.33 | 9,419,682 | -0.56(-0.59%) |
Dec 08, 2022 | 94.90 | 95.10 | 94.76 | 94.89 | 6,605,447 | -0.29(-0.30%) |
Dec 07, 2022 | 94.81 | 95.22 | 94.69 | 95.18 | 7,072,299 | +0.84(+0.89%) |
Dec 06, 2022 | 94.25 | 94.45 | 94.14 | 94.34 | 8,022,283 | +0.28(+0.29%) |
Dec 05, 2022 | 94.36 | 94.81 | 93.86 | 94.06 | 8,590,687 | -0.74(-0.79%) |
Dec 02, 2022 | 94.04 | 94.81 | 93.86 | 94.81 | 6,669,125 | +0.39(+0.41%) |
Dec 01, 2022 | 93.86 | 94.42 | 93.74 | 94.42 | 13,061,099 | +0.78(+0.83%) |
Nov 30, 2022 | 92.86 | 93.66 | 92.68 | 93.64 | 9,423,850 | +0.72(+0.78%) |
Nov 29, 2022 | 92.92 | 93.16 | 92.88 | 92.91 | 6,973,492 | -0.33(-0.36%) |
Nov 28, 2022 | 93.49 | 93.54 | 93.20 | 93.25 | 8,314,438 | -0.15(-0.16%) |
Nov 25, 2022 | 93.18 | 93.40 | 93.18 | 93.40 | 2,853,723 | +0.02(+0.02%) |
Nov 23, 2022 | 92.96 | 93.38 | 92.96 | 93.38 | 6,178,293 | +0.55(+0.60%) |
Nov 22, 2022 | 92.58 | 92.88 | 92.58 | 92.83 | 8,438,549 | +0.48(+0.52%) |
Nov 21, 2022 | 92.66 | 92.73 | 92.32 | 92.35 | 7,625,273 | -0.06(-0.06%) |
Nov 18, 2022 | 92.62 | 92.72 | 92.32 | 92.41 | 4,949,324 | -0.13(-0.14%) |
Nov 17, 2022 | 92.44 | 92.56 | 92.26 | 92.54 | 7,231,389 | -0.39(-0.42%) |
Nov 16, 2022 | 92.65 | 93.01 | 92.54 | 92.93 | 11,625,483 | +0.57(+0.62%) |
Nov 15, 2022 | 92.22 | 92.36 | 92.03 | 92.36 | 8,357,706 | +0.68(+0.74%) |
Nov 14, 2022 | 91.86 | 91.88 | 91.62 | 91.68 | 7,828,285 | -0.26(-0.28%) |
Nov 11, 2022 | 91.67 | 92.03 | 91.67 | 91.94 | 5,214,335 | -0.07(-0.07%) |
Nov 10, 2022 | 91.44 | 92.01 | 91.25 | 92.01 | 8,917,028 | +1.93(+2.15%) |
Nov 09, 2022 | 89.92 | 90.22 | 89.79 | 90.07 | 7,098,290 | +0.10(+0.12%) |
Nov 08, 2022 | 89.78 | 90.13 | 89.76 | 89.97 | 6,124,921 | +0.38(+0.43%) |
Nov 07, 2022 | 89.94 | 89.99 | 89.58 | 89.59 | 7,974,792 | -0.29(-0.32%) |
Nov 04, 2022 | 89.96 | 90.16 | 89.71 | 89.87 | 7,265,209 | -0.01(-0.01%) |
Nov 03, 2022 | 89.52 | 90.03 | 89.48 | 89.88 | 9,777,751 | -0.33(-0.37%) |
Nov 02, 2022 | 90.48 | 90.99 | 90.05 | 90.22 | 9,010,734 | -0.15(-0.17%) |
Nov 01, 2022 | 90.74 | 90.84 | 90.17 | 90.37 | 8,499,267 | +0.17(+0.19%) |
Oct 31, 2022 | 90.31 | 90.35 | 89.92 | 90.20 | 11,516,713 | -0.30(-0.34%) |
Oct 28, 2022 | 90.31 | 90.73 | 90.28 | 90.50 | 6,553,848 | -0.23(-0.25%) |
Oct 27, 2022 | 90.50 | 90.89 | 90.29 | 90.73 | 7,273,687 | +0.46(+0.51%) |
Oct 26, 2022 | 90.09 | 90.46 | 90.07 | 90.28 | 8,295,603 | +0.40(+0.44%) |
Oct 25, 2022 | 89.72 | 90.02 | 89.69 | 89.88 | 12,320,491 | +0.87(+0.98%) |
Oct 24, 2022 | 89.13 | 89.37 | 88.82 | 89.00 | 6,407,697 | -0.12(-0.14%) |
Oct 21, 2022 | 88.65 | 89.22 | 88.58 | 89.13 | 8,807,408 | +0.13(+0.15%) |
Oct 20, 2022 | 89.40 | 89.59 | 88.93 | 88.99 | 9,482,601 | -0.54(-0.61%) |
Oct 19, 2022 | 89.73 | 89.88 | 89.49 | 89.54 | 6,645,121 | -0.78(-0.86%) |
Oct 18, 2022 | 90.40 | 90.47 | 89.95 | 90.31 | 6,721,927 | +0.15(+0.17%) |
Oct 17, 2022 | 90.53 | 90.68 | 90.13 | 90.16 | 5,745,123 | +0.19(+0.21%) |
Oct 14, 2022 | 90.89 | 90.89 | 89.93 | 89.97 | 9,028,196 | -0.49(-0.55%) |
Oct 13, 2022 | 89.56 | 90.71 | 89.51 | 90.47 | 6,585,833 | -0.29(-0.31%) |
Oct 12, 2022 | 90.53 | 90.88 | 90.51 | 90.75 | 5,945,612 | +0.08(+0.08%) |
Oct 11, 2022 | 90.89 | 91.08 | 90.55 | 90.68 | 9,381,913 | +0.06(+0.06%) |
Oct 10, 2022 | 90.99 | 91.01 | 90.44 | 90.62 | 4,294,169 | -0.41(-0.45%) |
Oct 07, 2022 | 91.07 | 91.26 | 90.94 | 91.03 | 6,470,076 | -0.48(-0.53%) |
Oct 06, 2022 | 91.81 | 91.92 | 91.45 | 91.51 | 5,918,205 | -0.36(-0.39%) |
Oct 05, 2022 | 91.90 | 92.19 | 91.50 | 91.87 | 10,008,413 | -0.48(-0.52%) |
Oct 04, 2022 | 92.40 | 92.72 | 92.27 | 92.36 | 7,327,147 | +0.25(+0.27%) |