Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 93.36 | 93.46 | 93.09 | 93.11 | 8,822,126 | -0.44(-0.47%) |
Dec 29, 2022 | 93.32 | 93.57 | 93.29 | 93.55 | 8,086,937 | +0.35(+0.37%) |
Dec 28, 2022 | 93.57 | 93.60 | 93.19 | 93.20 | 12,636,957 | -0.16(-0.17%) |
Dec 27, 2022 | 93.56 | 93.71 | 93.32 | 93.37 | 8,256,239 | -0.68(-0.72%) |
Dec 23, 2022 | 94.13 | 94.18 | 93.98 | 94.05 | 5,024,494 | -0.33(-0.35%) |
Dec 22, 2022 | 94.38 | 94.52 | 94.28 | 94.38 | 8,623,578 | -0.03(-0.03%) |
Dec 21, 2022 | 94.55 | 94.59 | 94.26 | 94.40 | 8,843,293 | +0.26(+0.28%) |
Dec 20, 2022 | 94.17 | 94.33 | 94.06 | 94.14 | 10,710,882 | -0.64(-0.68%) |
Dec 19, 2022 | 94.94 | 94.97 | 94.67 | 94.79 | 10,782,593 | -0.59(-0.61%) |
Dec 16, 2022 | 95.00 | 95.54 | 94.98 | 95.37 | 7,861,026 | -0.25(-0.26%) |
Dec 15, 2022 | 95.58 | 95.71 | 95.39 | 95.62 | 9,817,327 | +0.14(+0.15%) |
Dec 14, 2022 | 95.32 | 95.58 | 94.98 | 95.48 | 11,092,017 | +0.21(+0.22%) |
Dec 13, 2022 | 95.95 | 95.95 | 95.21 | 95.27 | 9,522,060 | +0.63(+0.67%) |
Dec 12, 2022 | 95.00 | 95.05 | 94.47 | 94.64 | 10,841,700 | +0.02(+0.02%) |
Dec 09, 2022 | 94.94 | 95.02 | 94.60 | 94.62 | 9,390,656 | -0.57(-0.59%) |
Dec 08, 2022 | 95.20 | 95.39 | 95.05 | 95.19 | 6,585,093 | -0.29(-0.30%) |
Dec 07, 2022 | 95.10 | 95.52 | 94.98 | 95.47 | 7,050,505 | +0.84(+0.89%) |
Dec 06, 2022 | 94.54 | 94.75 | 94.43 | 94.63 | 7,997,563 | +0.28(+0.29%) |
Dec 05, 2022 | 94.65 | 95.10 | 94.15 | 94.35 | 8,564,215 | -0.75(-0.79%) |
Dec 02, 2022 | 94.33 | 95.10 | 94.15 | 95.10 | 6,648,574 | +0.39(+0.41%) |
Dec 01, 2022 | 94.15 | 94.72 | 94.03 | 94.71 | 13,020,851 | +0.78(+0.83%) |
Nov 30, 2022 | 93.15 | 93.95 | 92.97 | 93.93 | 9,394,812 | +0.73(+0.78%) |
Nov 29, 2022 | 93.21 | 93.45 | 93.16 | 93.20 | 6,952,004 | -0.33(-0.36%) |
Nov 28, 2022 | 93.78 | 93.83 | 93.49 | 93.53 | 8,288,819 | -0.15(-0.16%) |
Nov 25, 2022 | 93.47 | 93.69 | 93.47 | 93.69 | 2,844,930 | +0.02(+0.02%) |
Nov 23, 2022 | 93.25 | 93.67 | 93.25 | 93.67 | 6,159,256 | +0.55(+0.60%) |
Nov 22, 2022 | 92.86 | 93.17 | 92.86 | 93.11 | 8,412,547 | +0.48(+0.52%) |
Nov 21, 2022 | 92.95 | 93.01 | 92.61 | 92.64 | 7,601,777 | -0.06(-0.06%) |
Nov 18, 2022 | 92.90 | 93.00 | 92.61 | 92.69 | 4,934,073 | -0.13(-0.14%) |
Nov 17, 2022 | 92.72 | 92.85 | 92.55 | 92.83 | 7,209,106 | -0.39(-0.42%) |
Nov 16, 2022 | 92.93 | 93.29 | 92.82 | 93.22 | 11,589,661 | +0.57(+0.62%) |
Nov 15, 2022 | 92.50 | 92.64 | 92.32 | 92.64 | 8,331,953 | +0.68(+0.74%) |
Nov 14, 2022 | 92.15 | 92.17 | 91.90 | 91.97 | 7,804,164 | -0.26(-0.28%) |
Nov 11, 2022 | 91.96 | 92.32 | 91.96 | 92.22 | 5,198,268 | -0.07(-0.07%) |
Nov 10, 2022 | 91.72 | 92.29 | 91.54 | 92.29 | 8,889,551 | +1.94(+2.15%) |
Nov 09, 2022 | 90.20 | 90.50 | 90.06 | 90.35 | 7,076,417 | +0.11(+0.12%) |
Nov 08, 2022 | 90.06 | 90.41 | 90.04 | 90.25 | 6,106,048 | +0.38(+0.43%) |
Nov 07, 2022 | 90.22 | 90.27 | 89.85 | 89.86 | 7,950,219 | -0.29(-0.32%) |
Nov 04, 2022 | 90.24 | 90.44 | 89.99 | 90.15 | 7,242,822 | -0.01(-0.01%) |
Nov 03, 2022 | 89.80 | 90.31 | 89.76 | 90.16 | 9,747,623 | -0.33(-0.37%) |
Nov 02, 2022 | 90.76 | 91.27 | 90.33 | 90.49 | 8,982,968 | -0.15(-0.17%) |
Nov 01, 2022 | 91.02 | 91.12 | 90.45 | 90.65 | 8,473,078 | +0.17(+0.19%) |
Oct 31, 2022 | 90.58 | 90.63 | 90.19 | 90.48 | 11,481,223 | -0.31(-0.34%) |
Oct 28, 2022 | 90.58 | 91.01 | 90.56 | 90.78 | 6,533,652 | -0.23(-0.25%) |
Oct 27, 2022 | 90.78 | 91.17 | 90.57 | 91.01 | 7,251,272 | +0.46(+0.51%) |
Oct 26, 2022 | 90.37 | 90.74 | 90.35 | 90.56 | 8,270,039 | +0.40(+0.44%) |
Oct 25, 2022 | 89.99 | 90.29 | 89.96 | 90.16 | 12,282,523 | +0.88(+0.98%) |
Oct 24, 2022 | 89.40 | 89.65 | 89.10 | 89.28 | 6,387,951 | -0.12(-0.14%) |
Oct 21, 2022 | 88.93 | 89.49 | 88.86 | 89.40 | 8,780,267 | +0.13(+0.15%) |
Oct 20, 2022 | 89.68 | 89.87 | 89.21 | 89.27 | 9,453,379 | -0.54(-0.61%) |
Oct 19, 2022 | 90.01 | 90.15 | 89.77 | 89.81 | 6,624,643 | -0.78(-0.86%) |
Oct 18, 2022 | 90.68 | 90.75 | 90.23 | 90.59 | 6,701,213 | +0.15(+0.17%) |
Oct 17, 2022 | 90.81 | 90.96 | 90.41 | 90.44 | 5,727,419 | +0.19(+0.21%) |
Oct 14, 2022 | 91.18 | 91.18 | 90.20 | 90.25 | 9,000,374 | -0.50(-0.55%) |
Oct 13, 2022 | 89.84 | 90.99 | 89.79 | 90.75 | 6,565,538 | -0.29(-0.31%) |
Oct 12, 2022 | 90.81 | 91.16 | 90.79 | 91.03 | 5,927,290 | +0.08(+0.08%) |
Oct 11, 2022 | 91.18 | 91.37 | 90.83 | 90.96 | 9,353,002 | +0.06(+0.06%) |
Oct 10, 2022 | 91.27 | 91.29 | 90.72 | 90.90 | 4,280,936 | -0.41(-0.45%) |
Oct 07, 2022 | 91.35 | 91.54 | 91.22 | 91.31 | 6,450,137 | -0.49(-0.53%) |
Oct 06, 2022 | 92.09 | 92.21 | 91.73 | 91.80 | 5,899,967 | -0.36(-0.39%) |
Oct 05, 2022 | 92.19 | 92.47 | 91.79 | 92.16 | 9,977,571 | -0.49(-0.52%) |
Oct 04, 2022 | 92.68 | 93.01 | 92.56 | 92.64 | 7,304,567 | +0.25(+0.27%) |