Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 94.57 | 95.02 | 94.04 | 94.95 | 31,397 | -0.36(-0.38%) |
Dec 29, 2022 | 94.51 | 95.55 | 94.25 | 95.31 | 34,480 | +1.46(+1.55%) |
Dec 28, 2022 | 95.03 | 95.58 | 93.84 | 93.86 | 24,060 | -1.15(-1.21%) |
Dec 27, 2022 | 94.72 | 95.39 | 94.58 | 95.01 | 26,031 | +0.28(+0.29%) |
Dec 23, 2022 | 93.94 | 94.82 | 93.77 | 94.73 | 13,928 | +0.59(+0.63%) |
Dec 22, 2022 | 94.78 | 94.78 | 92.82 | 94.14 | 24,350 | -1.26(-1.32%) |
Dec 21, 2022 | 94.59 | 95.57 | 94.57 | 95.40 | 58,058 | +1.53(+1.63%) |
Dec 20, 2022 | 93.28 | 94.24 | 93.28 | 93.88 | 46,237 | +0.31(+0.34%) |
Dec 19, 2022 | 94.27 | 94.73 | 93.17 | 93.56 | 27,799 | -0.81(-0.86%) |
Dec 16, 2022 | 94.56 | 94.69 | 93.57 | 94.37 | 117,631 | -0.82(-0.86%) |
Dec 15, 2022 | 96.43 | 96.77 | 94.78 | 95.19 | 55,537 | -2.73(-2.78%) |
Dec 14, 2022 | 98.23 | 99.20 | 97.43 | 97.91 | 35,020 | -0.40(-0.41%) |
Dec 13, 2022 | 100.35 | 100.35 | 97.69 | 98.32 | 53,240 | +0.53(+0.54%) |
Dec 12, 2022 | 95.89 | 97.79 | 95.89 | 97.79 | 46,906 | +1.75(+1.82%) |
Dec 09, 2022 | 96.40 | 96.87 | 96.00 | 96.04 | 21,243 | -0.72(-0.74%) |
Dec 08, 2022 | 96.63 | 97.23 | 96.37 | 96.75 | 40,555 | +0.70(+0.73%) |
Dec 07, 2022 | 95.82 | 96.48 | 95.60 | 96.06 | 42,869 | +0.00(+0.00%) |
Dec 06, 2022 | 97.39 | 97.49 | 95.35 | 96.06 | 48,553 | -1.46(-1.50%) |
Dec 05, 2022 | 98.75 | 98.75 | 97.28 | 97.52 | 67,578 | -1.86(-1.87%) |
Dec 02, 2022 | 97.88 | 99.79 | 97.88 | 99.38 | 2,326,947 | +0.32(+0.33%) |
Dec 01, 2022 | 99.34 | 99.55 | 98.28 | 99.05 | 33,032 | +0.25(+0.25%) |
Nov 30, 2022 | 96.58 | 98.83 | 95.79 | 98.81 | 36,115 | +2.25(+2.33%) |
Nov 29, 2022 | 96.38 | 96.86 | 96.09 | 96.56 | 30,236 | +0.15(+0.15%) |
Nov 28, 2022 | 97.18 | 97.79 | 96.08 | 96.41 | 55,004 | -1.78(-1.81%) |
Nov 25, 2022 | 97.85 | 98.24 | 97.84 | 98.19 | 8,854 | +0.44(+0.45%) |
Nov 23, 2022 | 97.28 | 98.12 | 97.28 | 97.75 | 24,755 | +0.47(+0.48%) |
Nov 22, 2022 | 96.61 | 97.31 | 96.51 | 97.28 | 27,122 | +1.16(+1.21%) |
Nov 21, 2022 | 95.95 | 96.38 | 95.81 | 96.12 | 28,708 | -0.16(-0.16%) |
Nov 18, 2022 | 96.48 | 96.75 | 95.67 | 96.27 | 19,461 | +0.56(+0.58%) |
Nov 17, 2022 | 94.78 | 95.72 | 94.36 | 95.71 | 33,962 | -0.45(-0.47%) |
Nov 16, 2022 | 96.70 | 96.96 | 96.08 | 96.17 | 39,567 | -0.85(-0.88%) |
Nov 15, 2022 | 97.62 | 97.68 | 96.18 | 97.02 | 49,997 | +0.85(+0.89%) |
Nov 14, 2022 | 96.40 | 97.53 | 96.17 | 96.17 | 28,708 | -0.68(-0.70%) |
Nov 11, 2022 | 96.40 | 97.30 | 96.29 | 96.84 | 40,994 | +0.47(+0.49%) |
Nov 10, 2022 | 94.65 | 96.43 | 94.58 | 96.37 | 45,514 | +5.01(+5.48%) |
Nov 09, 2022 | 92.38 | 92.66 | 91.23 | 91.36 | 21,756 | -1.75(-1.88%) |
Nov 08, 2022 | 92.56 | 93.84 | 92.16 | 93.11 | 72,564 | +0.95(+1.03%) |
Nov 07, 2022 | 91.33 | 92.28 | 90.88 | 92.16 | 39,067 | +1.28(+1.40%) |
Nov 04, 2022 | 90.42 | 91.24 | 89.50 | 90.88 | 32,714 | +1.53(+1.71%) |
Nov 03, 2022 | 88.80 | 90.13 | 88.53 | 89.35 | 49,008 | -0.75(-0.83%) |
Nov 02, 2022 | 92.12 | 90.10 | 90.10 | 43,588 | -2.37(-2.56%) | |
Nov 01, 2022 | 93.24 | 93.24 | 91.89 | 92.46 | 159,854 | +0.04(+0.04%) |
Oct 31, 2022 | 92.57 | 92.97 | 92.17 | 92.42 | 30,415 | -0.67(-0.72%) |
Oct 28, 2022 | 91.13 | 93.17 | 91.13 | 93.09 | 23,814 | +2.15(+2.36%) |
Oct 27, 2022 | 90.84 | 91.84 | 90.74 | 90.94 | 67,917 | +0.59(+0.65%) |
Oct 26, 2022 | 89.90 | 91.47 | 89.90 | 90.35 | 61,224 | +0.69(+0.77%) |
Oct 25, 2022 | 88.12 | 89.72 | 88.12 | 89.67 | 68,628 | +1.61(+1.83%) |
Oct 24, 2022 | 87.59 | 88.37 | 87.39 | 88.06 | 20,889 | +0.95(+1.09%) |
Oct 21, 2022 | 84.86 | 87.16 | 84.86 | 87.10 | 34,198 | +2.10(+2.47%) |
Oct 20, 2022 | 86.18 | 86.99 | 84.79 | 85.00 | 35,456 | -1.26(-1.46%) |
Oct 19, 2022 | 86.45 | 86.99 | 85.62 | 86.26 | 45,508 | -0.97(-1.11%) |
Oct 18, 2022 | 87.41 | 87.59 | 86.20 | 87.23 | 41,564 | +1.76(+2.06%) |
Oct 17, 2022 | 84.90 | 85.85 | 84.90 | 85.47 | 59,203 | +2.11(+2.53%) |
Oct 14, 2022 | 85.89 | 86.27 | 83.22 | 83.36 | 39,579 | -1.91(-2.25%) |
Oct 13, 2022 | 81.43 | 85.70 | 81.24 | 85.28 | 120,503 | +1.95(+2.34%) |
Oct 12, 2022 | 83.92 | 84.18 | 83.29 | 83.32 | 54,194 | -0.57(-0.68%) |
Oct 11, 2022 | 83.99 | 85.06 | 83.47 | 83.89 | 47,647 | -0.55(-0.65%) |
Oct 10, 2022 | 84.82 | 85.12 | 83.82 | 84.44 | 47,017 | -0.23(-0.27%) |
Oct 07, 2022 | 85.69 | 85.69 | 84.13 | 84.67 | 30,990 | -1.88(-2.17%) |
Oct 06, 2022 | 86.98 | 87.50 | 86.36 | 86.54 | 69,216 | -0.97(-1.11%) |
Oct 05, 2022 | 86.42 | 88.12 | 86.30 | 87.52 | 82,150 | -0.03(-0.03%) |
Oct 04, 2022 | 85.76 | 87.56 | 85.76 | 87.54 | 77,125 | +2.99(+3.54%) |