Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 92.41 | 92.53 | 90.42 | 91.15 | 1,280,337 | -1.13(-1.22%) |
Dec 29, 2022 | 92.27 | 93.02 | 91.92 | 92.28 | 1,248,231 | +0.50(+0.54%) |
Dec 28, 2022 | 92.59 | 92.79 | 91.64 | 91.78 | 1,377,880 | -0.55(-0.60%) |
Dec 27, 2022 | 91.85 | 92.62 | 91.60 | 92.34 | 1,412,195 | +0.67(+0.73%) |
Dec 23, 2022 | 90.93 | 91.82 | 90.93 | 91.67 | 1,336,855 | +0.66(+0.73%) |
Dec 22, 2022 | 91.46 | 91.46 | 89.68 | 91.01 | 1,097,807 | -0.54(-0.58%) |
Dec 21, 2022 | 90.86 | 91.56 | 90.52 | 91.54 | 1,590,335 | +1.08(+1.19%) |
Dec 20, 2022 | 90.69 | 91.35 | 89.97 | 90.46 | 1,931,028 | -0.25(-0.27%) |
Dec 19, 2022 | 90.96 | 92.13 | 90.25 | 90.71 | 1,409,442 | -0.31(-0.34%) |
Dec 16, 2022 | 91.83 | 92.44 | 90.13 | 91.02 | 4,126,587 | -1.73(-1.87%) |
Dec 15, 2022 | 93.64 | 94.16 | 92.35 | 92.75 | 1,950,588 | -1.40(-1.48%) |
Dec 14, 2022 | 94.23 | 95.61 | 93.49 | 94.15 | 2,090,261 | -0.07(-0.07%) |
Dec 13, 2022 | 95.15 | 95.43 | 93.18 | 94.21 | 1,460,030 | +0.15(+0.16%) |
Dec 12, 2022 | 92.94 | 94.06 | 92.34 | 94.06 | 1,281,354 | +1.74(+1.89%) |
Dec 09, 2022 | 92.78 | 93.35 | 92.23 | 92.32 | 1,553,111 | -1.01(-1.09%) |
Dec 08, 2022 | 92.30 | 93.38 | 92.11 | 93.33 | 1,051,725 | +0.96(+1.04%) |
Dec 07, 2022 | 93.09 | 94.10 | 92.20 | 92.38 | 1,430,667 | -0.93(-0.99%) |
Dec 06, 2022 | 93.19 | 93.72 | 92.34 | 93.30 | 1,673,934 | +0.18(+0.20%) |
Dec 05, 2022 | 92.32 | 93.39 | 92.20 | 93.12 | 1,590,977 | +0.02(+0.02%) |
Dec 02, 2022 | 93.02 | 93.45 | 92.48 | 93.10 | 1,798,173 | -0.48(-0.51%) |
Dec 01, 2022 | 94.30 | 95.25 | 93.35 | 93.58 | 1,934,742 | -0.18(-0.19%) |
Nov 30, 2022 | 91.99 | 94.23 | 91.60 | 93.76 | 4,498,489 | +1.66(+1.81%) |
Nov 29, 2022 | 91.92 | 92.19 | 91.26 | 92.10 | 1,403,292 | -0.23(-0.25%) |
Nov 28, 2022 | 92.78 | 93.25 | 91.74 | 92.33 | 1,669,688 | -0.92(-0.98%) |
Nov 25, 2022 | 92.80 | 93.38 | 92.45 | 93.25 | 867,862 | +0.79(+0.86%) |
Nov 23, 2022 | 90.91 | 92.62 | 90.62 | 92.45 | 2,047,170 | +1.39(+1.52%) |
Nov 22, 2022 | 90.40 | 91.63 | 90.23 | 91.07 | 2,333,388 | +1.02(+1.14%) |
Nov 21, 2022 | 89.64 | 90.67 | 89.45 | 90.04 | 1,225,418 | +0.59(+0.66%) |
Nov 18, 2022 | 87.66 | 89.49 | 87.66 | 89.45 | 2,049,145 | +2.60(+3.00%) |
Nov 17, 2022 | 86.64 | 87.26 | 86.21 | 86.85 | 1,831,990 | -0.51(-0.58%) |
Nov 16, 2022 | 86.07 | 88.49 | 86.07 | 87.36 | 3,188,350 | +1.57(+1.83%) |
Nov 15, 2022 | 85.11 | 86.01 | 84.96 | 85.79 | 2,297,405 | +1.11(+1.31%) |
Nov 14, 2022 | 84.76 | 86.29 | 84.68 | 84.68 | 1,946,902 | +0.20(+0.24%) |
Nov 11, 2022 | 86.09 | 86.27 | 83.56 | 84.48 | 2,697,248 | -1.73(-2.01%) |
Nov 10, 2022 | 85.11 | 86.42 | 83.86 | 86.21 | 1,804,808 | +3.11(+3.74%) |
Nov 09, 2022 | 83.67 | 84.46 | 82.88 | 83.10 | 1,713,913 | -0.59(-0.70%) |
Nov 08, 2022 | 83.56 | 84.49 | 83.19 | 83.69 | 1,347,223 | +0.61(+0.73%) |
Nov 07, 2022 | 85.27 | 85.34 | 82.46 | 83.09 | 1,687,965 | -2.27(-2.65%) |
Nov 04, 2022 | 83.92 | 85.44 | 83.14 | 85.35 | 2,077,861 | +1.24(+1.48%) |
Nov 03, 2022 | 83.25 | 84.69 | 82.42 | 84.11 | 1,670,249 | +0.49(+0.59%) |
Nov 02, 2022 | 83.28 | 83.62 | 1,781,970 | +0.18(+0.22%) | ||
Nov 01, 2022 | 83.44 | 83.73 | 82.43 | 83.44 | 1,331,005 | +0.06(+0.07%) |
Oct 31, 2022 | 83.84 | 84.28 | 83.07 | 83.38 | 2,512,220 | -0.46(-0.55%) |
Oct 28, 2022 | 82.24 | 83.88 | 82.24 | 83.84 | 1,693,356 | +1.92(+2.35%) |
Oct 27, 2022 | 81.85 | 83.04 | 81.57 | 81.92 | 1,673,922 | +0.64(+0.79%) |
Oct 26, 2022 | 81.88 | 82.36 | 81.04 | 81.28 | 2,048,054 | -0.10(-0.13%) |
Oct 25, 2022 | 80.31 | 81.63 | 80.12 | 81.38 | 1,619,745 | +1.10(+1.37%) |
Oct 24, 2022 | 81.02 | 81.64 | 79.94 | 80.28 | 1,683,528 | -0.17(-0.21%) |
Oct 21, 2022 | 79.41 | 80.96 | 78.40 | 80.45 | 2,550,517 | +1.37(+1.74%) |
Oct 20, 2022 | 79.96 | 80.06 | 78.70 | 79.08 | 2,515,451 | -1.06(-1.32%) |
Oct 19, 2022 | 79.60 | 80.37 | 78.96 | 80.14 | 1,535,903 | -0.44(-0.54%) |
Oct 18, 2022 | 79.69 | 80.64 | 79.45 | 80.57 | 1,738,126 | +1.88(+2.38%) |
Oct 17, 2022 | 78.71 | 80.09 | 78.51 | 78.70 | 1,759,593 | +1.05(+1.36%) |
Oct 14, 2022 | 78.91 | 78.92 | 77.04 | 77.64 | 3,329,861 | -0.23(-0.29%) |
Oct 13, 2022 | 74.66 | 78.10 | 74.03 | 77.87 | 2,056,028 | +2.54(+3.37%) |
Oct 12, 2022 | 76.99 | 77.16 | 75.27 | 75.33 | 2,108,977 | -2.02(-2.61%) |
Oct 11, 2022 | 77.24 | 78.14 | 76.83 | 77.35 | 2,063,341 | +0.10(+0.14%) |
Oct 10, 2022 | 77.33 | 78.32 | 77.06 | 77.25 | 1,538,511 | -0.09(-0.11%) |
Oct 07, 2022 | 79.76 | 79.90 | 76.95 | 77.33 | 1,957,784 | -2.29(-2.88%) |
Oct 06, 2022 | 81.45 | 81.68 | 79.41 | 79.63 | 1,990,857 | -2.18(-2.67%) |
Oct 05, 2022 | 83.44 | 83.46 | 81.08 | 81.81 | 1,908,277 | -2.66(-3.15%) |
Oct 04, 2022 | 83.20 | 84.55 | 82.65 | 84.47 | 1,865,119 | +1.37(+1.65%) |