Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 91.21 | 92.24 | 90.28 | 91.23 | 166,146 | -1.16(-1.26%) |
Dec 29, 2022 | 89.90 | 92.39 | 89.24 | 92.39 | 249,515 | +3.54(+3.98%) |
Dec 28, 2022 | 90.74 | 90.80 | 88.84 | 88.85 | 225,433 | -1.62(-1.79%) |
Dec 27, 2022 | 91.68 | 92.20 | 90.35 | 90.47 | 145,749 | -1.55(-1.68%) |
Dec 23, 2022 | 92.58 | 93.35 | 91.21 | 92.02 | 284,301 | -0.09(-0.10%) |
Dec 22, 2022 | 92.53 | 93.03 | 90.38 | 92.11 | 373,791 | -1.91(-2.03%) |
Dec 21, 2022 | 93.68 | 94.90 | 93.17 | 94.02 | 254,924 | +1.59(+1.72%) |
Dec 20, 2022 | 93.73 | 95.11 | 92.19 | 92.43 | 210,492 | -1.73(-1.84%) |
Dec 19, 2022 | 96.61 | 97.00 | 93.94 | 94.16 | 168,286 | -2.16(-2.24%) |
Dec 16, 2022 | 98.31 | 100.14 | 95.15 | 96.32 | 414,494 | -2.34(-2.37%) |
Dec 15, 2022 | 100.25 | 101.26 | 98.27 | 98.66 | 220,088 | -2.32(-2.30%) |
Dec 14, 2022 | 100.80 | 105.58 | 100.80 | 100.98 | 257,438 | -0.56(-0.55%) |
Dec 13, 2022 | 105.86 | 106.29 | 99.63 | 101.54 | 210,910 | +0.96(+0.95%) |
Dec 12, 2022 | 99.70 | 101.47 | 98.36 | 100.58 | 190,636 | +0.65(+0.65%) |
Dec 09, 2022 | 103.45 | 104.42 | 99.63 | 99.93 | 208,053 | -5.02(-4.78%) |
Dec 08, 2022 | 104.11 | 105.12 | 102.62 | 104.95 | 284,559 | +2.05(+1.99%) |
Dec 07, 2022 | 101.69 | 104.98 | 100.20 | 102.90 | 272,179 | -0.29(-0.28%) |
Dec 06, 2022 | 108.06 | 108.06 | 102.43 | 103.19 | 166,804 | -5.52(-5.08%) |
Dec 05, 2022 | 111.07 | 111.07 | 107.28 | 108.71 | 146,365 | -2.95(-2.64%) |
Dec 02, 2022 | 107.17 | 113.98 | 107.17 | 111.66 | 148,875 | +2.36(+2.16%) |
Dec 01, 2022 | 106.69 | 110.30 | 106.69 | 109.30 | 167,615 | +3.20(+3.02%) |
Nov 30, 2022 | 103.26 | 106.15 | 100.36 | 106.10 | 215,544 | +3.47(+3.38%) |
Nov 29, 2022 | 103.00 | 104.22 | 102.29 | 102.63 | 141,067 | -0.70(-0.68%) |
Nov 28, 2022 | 104.73 | 105.67 | 102.91 | 103.33 | 156,594 | -2.97(-2.79%) |
Nov 25, 2022 | 105.09 | 106.78 | 105.09 | 106.30 | 42,556 | +0.32(+0.30%) |
Nov 23, 2022 | 104.82 | 107.41 | 104.23 | 105.98 | 101,158 | +1.16(+1.11%) |
Nov 22, 2022 | 104.10 | 106.44 | 103.23 | 104.82 | 119,705 | +0.49(+0.47%) |
Nov 21, 2022 | 104.91 | 106.58 | 103.67 | 104.33 | 154,191 | -1.82(-1.71%) |
Nov 18, 2022 | 107.57 | 108.15 | 103.62 | 106.15 | 235,360 | +1.17(+1.11%) |
Nov 17, 2022 | 104.48 | 108.07 | 104.06 | 104.98 | 317,539 | -2.20(-2.05%) |
Nov 16, 2022 | 106.01 | 107.32 | 104.10 | 107.18 | 249,103 | -0.32(-0.30%) |
Nov 15, 2022 | 103.09 | 107.59 | 103.09 | 107.50 | 440,090 | +5.54(+5.43%) |
Nov 14, 2022 | 101.87 | 103.94 | 101.50 | 101.96 | 278,867 | -1.37(-1.33%) |
Nov 11, 2022 | 98.19 | 103.60 | 97.09 | 103.33 | 271,997 | +5.50(+5.62%) |
Nov 10, 2022 | 94.70 | 98.73 | 94.55 | 97.83 | 260,826 | +7.93(+8.82%) |
Nov 09, 2022 | 90.98 | 93.32 | 89.28 | 89.90 | 279,595 | -2.63(-2.84%) |
Nov 08, 2022 | 89.81 | 94.48 | 89.81 | 92.53 | 225,274 | +2.37(+2.63%) |
Nov 07, 2022 | 89.12 | 90.61 | 87.06 | 90.16 | 180,745 | +2.19(+2.49%) |
Nov 04, 2022 | 82.21 | 92.51 | 82.21 | 87.97 | 437,493 | +7.40(+9.18%) |
Nov 03, 2022 | 77.76 | 81.24 | 76.84 | 80.57 | 294,697 | +1.59(+2.01%) |
Nov 02, 2022 | 87.65 | 88.08 | 78.81 | 78.98 | 431,611 | -9.34(-10.58%) |
Nov 01, 2022 | 88.97 | 89.08 | 86.02 | 88.32 | 126,291 | +0.47(+0.54%) |
Oct 31, 2022 | 87.42 | 88.82 | 87.08 | 87.85 | 219,182 | -0.36(-0.41%) |
Oct 28, 2022 | 87.19 | 89.00 | 85.08 | 88.21 | 256,676 | +2.39(+2.78%) |
Oct 27, 2022 | 84.06 | 87.22 | 82.55 | 85.82 | 218,274 | +3.02(+3.65%) |
Oct 26, 2022 | 82.76 | 84.91 | 81.44 | 82.80 | 211,833 | +0.88(+1.07%) |
Oct 25, 2022 | 80.18 | 82.31 | 80.18 | 81.92 | 205,644 | +2.02(+2.53%) |
Oct 24, 2022 | 77.00 | 80.08 | 76.52 | 79.90 | 189,693 | +3.19(+4.16%) |
Oct 21, 2022 | 75.04 | 76.92 | 73.05 | 76.71 | 290,143 | +1.91(+2.55%) |
Oct 20, 2022 | 77.25 | 78.27 | 74.03 | 74.80 | 246,138 | -2.34(-3.03%) |
Oct 19, 2022 | 81.58 | 82.58 | 75.64 | 77.14 | 220,289 | -5.78(-6.97%) |
Oct 18, 2022 | 83.08 | 84.08 | 81.25 | 82.92 | 165,338 | +2.35(+2.92%) |
Oct 17, 2022 | 80.45 | 81.28 | 78.91 | 80.57 | 211,535 | +1.75(+2.22%) |
Oct 14, 2022 | 83.72 | 83.72 | 78.58 | 78.82 | 138,442 | -4.40(-5.29%) |
Oct 13, 2022 | 79.63 | 84.11 | 77.84 | 83.22 | 201,765 | +1.42(+1.74%) |
Oct 12, 2022 | 81.92 | 82.84 | 79.29 | 81.80 | 121,828 | +0.31(+0.38%) |
Oct 11, 2022 | 82.01 | 83.43 | 80.52 | 81.49 | 178,636 | -0.95(-1.15%) |
Oct 10, 2022 | 82.08 | 83.40 | 80.67 | 82.44 | 146,197 | +0.16(+0.19%) |
Oct 07, 2022 | 83.08 | 83.89 | 81.44 | 82.28 | 275,056 | -1.72(-2.05%) |
Oct 06, 2022 | 81.36 | 84.20 | 81.30 | 84.00 | 194,039 | +2.02(+2.46%) |
Oct 05, 2022 | 84.14 | 84.16 | 81.55 | 81.98 | 217,329 | -3.21(-3.77%) |
Oct 04, 2022 | 84.86 | 86.44 | 83.97 | 85.19 | 240,828 | +2.52(+3.05%) |