Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 90.33 | 91.21 | 89.81 | 91.05 | 271,870 | -0.39(-0.42%) |
Dec 29, 2022 | 91.20 | 91.86 | 90.49 | 91.44 | 331,724 | +2.66(+3.00%) |
Dec 28, 2022 | 90.00 | 90.97 | 88.52 | 88.78 | 289,097 | -1.01(-1.12%) |
Dec 27, 2022 | 90.55 | 90.55 | 88.48 | 89.78 | 383,103 | -1.34(-1.47%) |
Dec 23, 2022 | 90.18 | 91.46 | 88.98 | 91.13 | 304,847 | +0.86(+0.95%) |
Dec 22, 2022 | 91.57 | 91.71 | 88.39 | 90.27 | 402,578 | -2.22(-2.40%) |
Dec 21, 2022 | 92.64 | 93.02 | 91.26 | 92.49 | 626,320 | +0.58(+0.63%) |
Dec 20, 2022 | 92.68 | 93.78 | 91.02 | 91.91 | 484,052 | -1.93(-2.06%) |
Dec 19, 2022 | 99.08 | 99.85 | 92.88 | 93.84 | 571,213 | -5.15(-5.20%) |
Dec 16, 2022 | 98.83 | 100.02 | 96.48 | 99.00 | 690,431 | -1.69(-1.68%) |
Dec 15, 2022 | 98.86 | 101.38 | 97.51 | 100.69 | 408,052 | +0.08(+0.08%) |
Dec 14, 2022 | 99.70 | 102.98 | 99.29 | 100.61 | 236,599 | +0.98(+0.98%) |
Dec 13, 2022 | 102.04 | 102.55 | 96.31 | 99.63 | 605,669 | +2.67(+2.76%) |
Dec 12, 2022 | 97.51 | 98.06 | 96.23 | 96.96 | 375,115 | -2.04(-2.06%) |
Dec 09, 2022 | 102.59 | 103.21 | 98.74 | 99.00 | 453,317 | -4.05(-3.93%) |
Dec 08, 2022 | 103.03 | 105.17 | 101.58 | 103.05 | 266,663 | +1.42(+1.40%) |
Dec 07, 2022 | 103.51 | 103.51 | 99.55 | 101.63 | 470,436 | -2.53(-2.43%) |
Dec 06, 2022 | 109.80 | 110.20 | 102.42 | 104.16 | 456,293 | -5.64(-5.13%) |
Dec 05, 2022 | 104.64 | 110.62 | 104.04 | 109.80 | 515,583 | +5.08(+4.85%) |
Dec 02, 2022 | 103.37 | 105.74 | 103.13 | 104.71 | 487,693 | -1.16(-1.09%) |
Dec 01, 2022 | 107.10 | 109.06 | 105.28 | 105.87 | 608,516 | -1.08(-1.01%) |
Nov 30, 2022 | 103.94 | 106.95 | 102.42 | 106.95 | 322,778 | +2.97(+2.85%) |
Nov 29, 2022 | 102.81 | 104.20 | 101.77 | 103.98 | 239,373 | +2.21(+2.18%) |
Nov 28, 2022 | 104.26 | 105.08 | 100.40 | 101.77 | 188,743 | -3.10(-2.95%) |
Nov 25, 2022 | 103.23 | 104.86 | 103.23 | 104.86 | 67,756 | +1.92(+1.86%) |
Nov 23, 2022 | 103.19 | 104.38 | 101.12 | 102.95 | 153,648 | -0.62(-0.60%) |
Nov 22, 2022 | 98.83 | 103.66 | 97.29 | 103.57 | 438,207 | +4.62(+4.67%) |
Nov 21, 2022 | 99.10 | 100.48 | 97.50 | 98.94 | 196,055 | -0.16(-0.16%) |
Nov 18, 2022 | 101.83 | 102.14 | 98.76 | 99.10 | 213,455 | -0.18(-0.18%) |
Nov 17, 2022 | 98.12 | 100.03 | 96.98 | 99.28 | 255,849 | -1.17(-1.17%) |
Nov 16, 2022 | 99.79 | 100.81 | 98.20 | 100.45 | 161,237 | -0.19(-0.18%) |
Nov 15, 2022 | 99.26 | 101.83 | 97.95 | 100.64 | 231,517 | +3.25(+3.33%) |
Nov 14, 2022 | 99.70 | 99.70 | 96.18 | 97.39 | 187,326 | -2.21(-2.21%) |
Nov 11, 2022 | 100.69 | 102.73 | 98.21 | 99.60 | 263,319 | -1.82(-1.79%) |
Nov 10, 2022 | 95.18 | 102.75 | 95.18 | 101.41 | 396,069 | +9.86(+10.78%) |
Nov 09, 2022 | 95.07 | 95.63 | 90.70 | 91.55 | 295,572 | -5.13(-5.30%) |
Nov 08, 2022 | 98.33 | 99.63 | 95.41 | 96.68 | 264,161 | -0.46(-0.47%) |
Nov 07, 2022 | 99.61 | 101.44 | 95.80 | 97.13 | 210,405 | -1.81(-1.83%) |
Nov 04, 2022 | 102.91 | 103.67 | 97.25 | 98.94 | 308,059 | -2.41(-2.38%) |
Nov 03, 2022 | 94.50 | 101.35 | 93.63 | 101.35 | 443,270 | +7.54(+8.04%) |
Nov 02, 2022 | 97.87 | 92.22 | 93.81 | 385,660 | -4.54(-4.62%) | |
Nov 01, 2022 | 97.06 | 99.44 | 96.24 | 98.35 | 437,150 | +2.97(+3.12%) |
Oct 31, 2022 | 92.64 | 96.10 | 91.99 | 95.38 | 745,418 | +3.21(+3.48%) |
Oct 28, 2022 | 88.23 | 92.60 | 87.51 | 92.17 | 284,794 | +3.37(+3.80%) |
Oct 27, 2022 | 89.98 | 90.02 | 87.92 | 88.80 | 659,703 | -0.05(-0.06%) |
Oct 26, 2022 | 88.69 | 91.93 | 88.69 | 88.85 | 233,154 | -0.46(-0.51%) |
Oct 25, 2022 | 85.02 | 90.11 | 84.98 | 89.31 | 307,349 | +5.09(+6.05%) |
Oct 24, 2022 | 84.18 | 84.42 | 82.13 | 84.22 | 195,692 | +0.78(+0.93%) |
Oct 21, 2022 | 81.89 | 83.73 | 80.34 | 83.44 | 2,045,769 | +2.04(+2.50%) |
Oct 20, 2022 | 82.54 | 84.32 | 80.44 | 81.40 | 226,181 | -1.14(-1.38%) |
Oct 19, 2022 | 83.78 | 84.04 | 81.35 | 82.54 | 296,611 | -1.99(-2.36%) |
Oct 18, 2022 | 85.95 | 86.77 | 83.00 | 84.53 | 221,721 | +1.14(+1.36%) |
Oct 17, 2022 | 82.73 | 85.36 | 82.25 | 83.40 | 286,982 | +3.88(+4.88%) |
Oct 14, 2022 | 84.03 | 84.56 | 79.09 | 79.51 | 251,255 | -2.74(-3.33%) |
Oct 13, 2022 | 79.98 | 83.20 | 78.18 | 82.25 | 237,794 | +0.12(+0.15%) |
Oct 12, 2022 | 82.94 | 83.14 | 81.36 | 82.13 | 197,102 | -0.69(-0.83%) |
Oct 11, 2022 | 81.29 | 84.00 | 80.05 | 82.81 | 338,321 | +0.86(+1.04%) |
Oct 10, 2022 | 81.41 | 83.74 | 80.56 | 81.96 | 313,919 | +1.56(+1.94%) |
Oct 07, 2022 | 83.80 | 84.06 | 79.52 | 80.40 | 620,378 | -4.55(-5.36%) |
Oct 06, 2022 | 81.44 | 87.18 | 81.18 | 84.95 | 954,412 | +3.64(+4.48%) |
Oct 05, 2022 | 84.10 | 85.28 | 80.28 | 81.31 | 357,224 | -4.69(-5.46%) |
Oct 04, 2022 | 82.06 | 86.15 | 82.06 | 86.00 | 491,996 | +5.55(+6.90%) |