Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 91.60 | 92.00 | 91.37 | 91.53 | 5,278,119 | -0.38(-0.42%) |
Dec 29, 2022 | 91.71 | 91.99 | 91.66 | 91.91 | 4,208,646 | +0.45(+0.49%) |
Dec 28, 2022 | 91.81 | 91.89 | 91.44 | 91.46 | 3,308,192 | -0.22(-0.24%) |
Dec 27, 2022 | 91.95 | 92.13 | 91.64 | 91.68 | 5,002,928 | -0.77(-0.84%) |
Dec 23, 2022 | 92.44 | 92.65 | 92.40 | 92.45 | 3,311,974 | -0.42(-0.45%) |
Dec 22, 2022 | 92.92 | 93.15 | 92.83 | 92.87 | 2,242,701 | -0.03(-0.03%) |
Dec 21, 2022 | 93.17 | 93.21 | 92.77 | 92.90 | 4,611,416 | +0.11(+0.12%) |
Dec 20, 2022 | 92.77 | 92.99 | 92.68 | 92.79 | 4,394,931 | -0.68(-0.73%) |
Dec 19, 2022 | 93.70 | 93.71 | 93.39 | 93.47 | 4,134,643 | -0.76(-0.81%) |
Dec 16, 2022 | 93.81 | 94.40 | 93.72 | 94.23 | 4,638,802 | -0.24(-0.25%) |
Dec 15, 2022 | 94.42 | 94.61 | 94.17 | 94.47 | 4,546,035 | +0.18(+0.19%) |
Dec 14, 2022 | 94.09 | 94.41 | 93.66 | 94.29 | 6,850,043 | +0.26(+0.27%) |
Dec 13, 2022 | 94.55 | 94.67 | 93.94 | 94.03 | 8,237,633 | +0.84(+0.90%) |
Dec 12, 2022 | 93.75 | 93.84 | 93.07 | 93.19 | 5,443,977 | -0.13(-0.14%) |
Dec 09, 2022 | 93.74 | 93.82 | 93.32 | 93.32 | 4,553,773 | -0.70(-0.74%) |
Dec 08, 2022 | 94.06 | 94.30 | 93.90 | 94.02 | 5,583,775 | -0.53(-0.56%) |
Dec 07, 2022 | 94.12 | 94.66 | 94.08 | 94.55 | 5,647,391 | +0.82(+0.88%) |
Dec 06, 2022 | 93.40 | 93.86 | 93.32 | 93.73 | 6,051,421 | +0.57(+0.61%) |
Dec 05, 2022 | 93.55 | 93.59 | 93.11 | 93.16 | 6,601,125 | -0.95(-1.01%) |
Dec 02, 2022 | 93.39 | 94.13 | 93.09 | 94.12 | 6,064,338 | +0.19(+0.20%) |
Dec 01, 2022 | 93.09 | 93.94 | 93.06 | 93.92 | 18,484,114 | +1.01(+1.09%) |
Nov 30, 2022 | 91.92 | 92.91 | 91.76 | 92.91 | 7,487,637 | +0.83(+0.90%) |
Nov 29, 2022 | 92.10 | 92.40 | 92.05 | 92.08 | 3,526,353 | -0.39(-0.42%) |
Nov 28, 2022 | 92.54 | 92.66 | 92.34 | 92.47 | 4,431,771 | +0.04(+0.04%) |
Nov 25, 2022 | 92.21 | 92.44 | 92.18 | 92.43 | 1,413,474 | -0.03(-0.03%) |
Nov 23, 2022 | 92.09 | 92.50 | 92.00 | 92.46 | 5,501,455 | +0.49(+0.54%) |
Nov 22, 2022 | 91.83 | 92.06 | 91.73 | 91.97 | 5,811,984 | +0.52(+0.57%) |
Nov 21, 2022 | 91.89 | 91.95 | 91.42 | 91.44 | 4,704,214 | -0.06(-0.06%) |
Nov 18, 2022 | 91.82 | 91.94 | 91.48 | 91.50 | 3,259,006 | -0.32(-0.35%) |
Nov 17, 2022 | 91.88 | 91.98 | 91.62 | 91.82 | 6,290,409 | -0.63(-0.68%) |
Nov 16, 2022 | 92.21 | 92.54 | 91.99 | 92.45 | 6,450,680 | +0.68(+0.74%) |
Nov 15, 2022 | 91.55 | 91.84 | 91.32 | 91.78 | 7,184,897 | +0.68(+0.74%) |
Nov 14, 2022 | 91.23 | 91.23 | 90.93 | 91.10 | 4,519,536 | -0.22(-0.24%) |
Nov 11, 2022 | 91.09 | 91.43 | 91.04 | 91.32 | 2,983,930 | -0.19(-0.21%) |
Nov 10, 2022 | 90.83 | 91.55 | 90.83 | 91.51 | 10,094,310 | +2.01(+2.24%) |
Nov 09, 2022 | 89.10 | 89.56 | 89.04 | 89.50 | 3,844,524 | +0.30(+0.34%) |
Nov 08, 2022 | 88.86 | 89.36 | 88.83 | 89.20 | 4,915,933 | +0.59(+0.67%) |
Nov 07, 2022 | 89.04 | 89.08 | 88.59 | 88.61 | 4,506,391 | -0.31(-0.35%) |
Nov 04, 2022 | 89.13 | 89.43 | 88.90 | 88.92 | 5,554,413 | -0.19(-0.21%) |
Nov 03, 2022 | 88.70 | 89.28 | 88.69 | 89.11 | 8,828,763 | -0.39(-0.44%) |
Nov 02, 2022 | 89.77 | 90.30 | 89.27 | 89.50 | 7,966,419 | -0.15(-0.17%) |
Nov 01, 2022 | 90.39 | 90.42 | 89.50 | 89.65 | 6,373,468 | -0.02(-0.02%) |
Oct 31, 2022 | 89.69 | 89.81 | 89.29 | 89.67 | 4,829,318 | -0.41(-0.45%) |
Oct 28, 2022 | 89.97 | 90.41 | 89.83 | 90.08 | 5,959,013 | -0.47(-0.51%) |
Oct 27, 2022 | 90.19 | 90.67 | 89.92 | 90.54 | 7,620,357 | +0.64(+0.71%) |
Oct 26, 2022 | 89.67 | 90.06 | 89.66 | 89.91 | 7,046,429 | +0.46(+0.51%) |
Oct 25, 2022 | 89.32 | 89.70 | 89.24 | 89.45 | 6,634,397 | +1.10(+1.25%) |
Oct 24, 2022 | 88.44 | 88.74 | 88.04 | 88.35 | 6,539,056 | -0.11(-0.13%) |
Oct 21, 2022 | 87.95 | 88.64 | 87.84 | 88.46 | 7,926,576 | +0.20(+0.23%) |
Oct 20, 2022 | 88.72 | 88.95 | 88.19 | 88.27 | 6,041,685 | -0.66(-0.75%) |
Oct 19, 2022 | 89.17 | 89.35 | 88.86 | 88.93 | 6,066,294 | -0.94(-1.05%) |
Oct 18, 2022 | 89.88 | 90.04 | 89.35 | 89.87 | 4,218,458 | +0.23(+0.25%) |
Oct 17, 2022 | 90.19 | 90.34 | 89.59 | 89.64 | 3,385,212 | +0.09(+0.11%) |
Oct 14, 2022 | 90.54 | 90.54 | 89.50 | 89.55 | 6,198,340 | -0.50(-0.56%) |
Oct 13, 2022 | 89.26 | 90.46 | 89.25 | 90.05 | 6,548,849 | -0.38(-0.42%) |
Oct 12, 2022 | 90.01 | 90.55 | 89.96 | 90.43 | 6,156,545 | +0.29(+0.33%) |
Oct 11, 2022 | 90.21 | 90.64 | 89.89 | 90.14 | 5,789,040 | +0.23(+0.25%) |
Oct 10, 2022 | 90.31 | 90.36 | 89.59 | 89.91 | 4,031,453 | -0.53(-0.59%) |
Oct 07, 2022 | 90.41 | 90.73 | 90.30 | 90.44 | 5,354,080 | -0.45(-0.49%) |
Oct 06, 2022 | 91.24 | 91.36 | 90.76 | 90.89 | 11,980,352 | -0.50(-0.55%) |
Oct 05, 2022 | 91.71 | 91.74 | 91.16 | 91.39 | 9,058,369 | -0.87(-0.95%) |
Oct 04, 2022 | 92.44 | 92.79 | 92.09 | 92.26 | 7,750,521 | +0.19(+0.21%) |