Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 93.24 | 93.53 | 92.45 | 93.35 | 1,464,506 | -0.29(-0.31%) |
Dec 29, 2022 | 93.13 | 93.94 | 93.10 | 93.64 | 1,883,179 | +1.07(+1.15%) |
Dec 28, 2022 | 94.01 | 94.48 | 92.44 | 92.57 | 2,287,080 | -1.36(-1.45%) |
Dec 27, 2022 | 93.14 | 94.00 | 93.14 | 93.93 | 3,591,534 | +1.09(+1.17%) |
Dec 23, 2022 | 92.07 | 93.33 | 91.92 | 92.84 | 3,064,370 | +0.45(+0.48%) |
Dec 22, 2022 | 93.31 | 93.99 | 91.18 | 92.39 | 4,666,079 | -1.65(-1.76%) |
Dec 21, 2022 | 93.02 | 94.52 | 92.87 | 94.05 | 3,644,234 | +1.69(+1.83%) |
Dec 20, 2022 | 91.92 | 93.14 | 91.92 | 92.35 | 3,785,334 | +0.45(+0.49%) |
Dec 19, 2022 | 92.30 | 93.21 | 91.66 | 91.91 | 3,630,190 | -0.37(-0.40%) |
Dec 16, 2022 | 91.65 | 92.73 | 91.24 | 92.28 | 5,870,713 | -0.28(-0.30%) |
Dec 15, 2022 | 93.43 | 94.18 | 92.05 | 92.56 | 4,375,201 | -2.40(-2.53%) |
Dec 14, 2022 | 95.67 | 96.29 | 94.61 | 94.96 | 4,245,724 | -0.34(-0.36%) |
Dec 13, 2022 | 95.23 | 96.09 | 94.56 | 95.30 | 4,178,808 | +1.87(+2.00%) |
Dec 12, 2022 | 91.92 | 93.48 | 91.69 | 93.43 | 2,952,924 | +1.90(+2.08%) |
Dec 09, 2022 | 92.52 | 93.18 | 91.39 | 91.53 | 2,654,663 | -0.72(-0.78%) |
Dec 08, 2022 | 92.50 | 92.94 | 91.91 | 92.25 | 2,797,890 | +0.21(+0.23%) |
Dec 07, 2022 | 91.35 | 92.40 | 91.10 | 92.03 | 4,506,074 | +0.35(+0.38%) |
Dec 06, 2022 | 92.51 | 92.95 | 90.78 | 91.68 | 3,376,601 | -0.78(-0.84%) |
Dec 05, 2022 | 93.09 | 94.04 | 92.40 | 92.46 | 3,295,501 | -1.67(-1.78%) |
Dec 02, 2022 | 92.11 | 94.37 | 92.04 | 94.13 | 3,845,167 | +1.20(+1.29%) |
Dec 01, 2022 | 93.04 | 93.36 | 91.90 | 92.94 | 2,977,354 | -0.13(-0.14%) |
Nov 30, 2022 | 91.79 | 93.06 | 90.63 | 93.06 | 4,253,085 | +1.42(+1.55%) |
Nov 29, 2022 | 91.73 | 91.96 | 90.65 | 91.64 | 3,512,962 | +0.09(+0.10%) |
Nov 28, 2022 | 92.16 | 92.62 | 90.98 | 91.56 | 4,049,073 | -1.85(-1.98%) |
Nov 25, 2022 | 93.18 | 93.92 | 92.57 | 93.40 | 1,363,315 | +0.22(+0.24%) |
Nov 23, 2022 | 93.19 | 93.88 | 92.50 | 93.18 | 2,985,380 | -0.13(-0.14%) |
Nov 22, 2022 | 92.56 | 93.58 | 92.49 | 93.31 | 2,646,264 | +1.31(+1.43%) |
Nov 21, 2022 | 90.72 | 92.15 | 90.52 | 91.99 | 3,142,953 | +0.94(+1.04%) |
Nov 18, 2022 | 93.11 | 93.43 | 90.85 | 91.05 | 4,336,109 | -0.88(-0.96%) |
Nov 17, 2022 | 91.12 | 91.98 | 90.98 | 91.94 | 2,822,850 | -0.60(-0.65%) |
Nov 16, 2022 | 93.36 | 93.51 | 92.36 | 92.54 | 2,902,645 | -0.92(-0.99%) |
Nov 15, 2022 | 92.80 | 94.28 | 92.47 | 93.46 | 3,792,934 | +1.35(+1.47%) |
Nov 14, 2022 | 91.82 | 93.50 | 91.38 | 92.11 | 3,135,488 | -0.63(-0.68%) |
Nov 11, 2022 | 91.45 | 93.64 | 91.36 | 92.74 | 4,471,582 | +1.40(+1.53%) |
Nov 10, 2022 | 90.16 | 91.55 | 89.20 | 91.34 | 4,258,501 | +4.28(+4.91%) |
Nov 09, 2022 | 87.06 | 89.13 | 86.94 | 87.07 | 3,640,336 | -0.60(-0.68%) |
Nov 08, 2022 | 87.54 | 89.27 | 86.97 | 87.67 | 3,866,865 | +0.02(+0.02%) |
Nov 07, 2022 | 86.16 | 87.93 | 85.85 | 87.65 | 3,908,663 | +2.07(+2.41%) |
Nov 04, 2022 | 85.26 | 86.11 | 84.69 | 85.58 | 5,316,264 | +2.00(+2.39%) |
Nov 03, 2022 | 80.84 | 84.85 | 80.84 | 83.58 | 5,584,777 | +1.98(+2.42%) |
Nov 02, 2022 | 82.35 | 81.61 | 7,049,930 | -0.86(-1.05%) | ||
Nov 01, 2022 | 83.00 | 83.80 | 80.87 | 82.47 | 5,163,706 | -0.72(-0.87%) |
Oct 31, 2022 | 84.22 | 84.74 | 82.99 | 83.19 | 6,926,700 | -0.77(-0.92%) |
Oct 28, 2022 | 82.76 | 84.07 | 82.18 | 83.96 | 2,601,792 | +1.45(+1.76%) |
Oct 27, 2022 | 83.02 | 83.75 | 82.39 | 82.51 | 2,511,369 | +0.66(+0.81%) |
Oct 26, 2022 | 81.62 | 82.57 | 80.68 | 81.85 | 2,097,275 | +0.62(+0.77%) |
Oct 25, 2022 | 80.15 | 81.42 | 80.04 | 81.22 | 2,483,437 | +0.63(+0.79%) |
Oct 24, 2022 | 80.36 | 81.17 | 79.91 | 80.59 | 2,367,783 | +0.70(+0.88%) |
Oct 21, 2022 | 77.34 | 80.08 | 77.15 | 79.89 | 3,298,083 | +2.89(+3.76%) |
Oct 20, 2022 | 78.05 | 78.50 | 76.50 | 76.99 | 2,651,958 | -1.01(-1.29%) |
Oct 19, 2022 | 78.18 | 78.58 | 77.32 | 78.00 | 3,183,438 | -0.38(-0.49%) |
Oct 18, 2022 | 78.56 | 78.85 | 77.20 | 78.39 | 2,717,711 | +1.47(+1.91%) |
Oct 17, 2022 | 76.72 | 77.40 | 76.26 | 76.92 | 2,757,948 | +1.78(+2.37%) |
Oct 14, 2022 | 77.87 | 77.96 | 74.85 | 75.14 | 3,369,993 | -2.47(-3.18%) |
Oct 13, 2022 | 73.52 | 77.93 | 73.08 | 77.61 | 4,268,059 | +3.16(+4.25%) |
Oct 12, 2022 | 75.08 | 75.65 | 74.38 | 74.45 | 2,670,219 | -0.48(-0.64%) |
Oct 11, 2022 | 74.93 | 75.79 | 74.27 | 74.93 | 4,378,297 | -0.36(-0.47%) |
Oct 10, 2022 | 75.54 | 75.79 | 74.32 | 75.28 | 4,181,427 | +0.52(+0.69%) |
Oct 07, 2022 | 75.84 | 75.96 | 73.93 | 74.77 | 4,846,109 | -1.58(-2.06%) |
Oct 06, 2022 | 76.01 | 77.62 | 76.01 | 76.34 | 3,848,538 | -0.29(-0.38%) |
Oct 05, 2022 | 75.88 | 77.18 | 74.78 | 76.63 | 5,169,421 | +1.46(+1.94%) |
Oct 04, 2022 | 74.14 | 75.43 | 74.02 | 75.17 | 3,065,429 | +2.60(+3.59%) |