Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 92.22 | 92.55 | 89.94 | 90.29 | 134,594 | -2.04(-2.21%) |
Dec 29, 2022 | 92.56 | 92.67 | 91.52 | 92.33 | 153,520 | +0.39(+0.42%) |
Dec 28, 2022 | 92.95 | 93.32 | 91.70 | 91.94 | 121,371 | -0.64(-0.70%) |
Dec 27, 2022 | 90.91 | 92.65 | 90.91 | 92.59 | 85,817 | +1.15(+1.26%) |
Dec 23, 2022 | 90.49 | 91.73 | 90.34 | 91.44 | 95,719 | +0.94(+1.03%) |
Dec 22, 2022 | 90.44 | 90.62 | 89.56 | 90.50 | 183,657 | -0.29(-0.32%) |
Dec 21, 2022 | 90.08 | 91.05 | 89.87 | 90.79 | 245,471 | +1.01(+1.13%) |
Dec 20, 2022 | 90.23 | 90.23 | 89.56 | 89.78 | 248,466 | -0.45(-0.50%) |
Dec 19, 2022 | 90.17 | 91.26 | 89.97 | 90.23 | 236,527 | -0.47(-0.52%) |
Dec 16, 2022 | 90.78 | 91.67 | 89.64 | 90.69 | 489,276 | -1.31(-1.42%) |
Dec 15, 2022 | 93.65 | 93.65 | 91.33 | 92.00 | 179,479 | -1.65(-1.76%) |
Dec 14, 2022 | 94.92 | 96.27 | 93.32 | 93.65 | 191,668 | -1.15(-1.21%) |
Dec 13, 2022 | 96.52 | 97.26 | 94.32 | 94.80 | 314,483 | +0.12(+0.12%) |
Dec 12, 2022 | 94.88 | 95.14 | 93.19 | 94.68 | 186,101 | +0.20(+0.22%) |
Dec 09, 2022 | 93.97 | 94.75 | 93.80 | 94.48 | 155,103 | -0.10(-0.10%) |
Dec 08, 2022 | 94.19 | 94.92 | 92.94 | 94.58 | 148,251 | +0.51(+0.54%) |
Dec 07, 2022 | 94.04 | 94.95 | 93.42 | 94.07 | 145,934 | +0.13(+0.14%) |
Dec 06, 2022 | 94.68 | 94.99 | 92.82 | 93.94 | 164,906 | -1.28(-1.34%) |
Dec 05, 2022 | 94.97 | 95.37 | 94.14 | 95.22 | 138,539 | -0.57(-0.59%) |
Dec 02, 2022 | 95.61 | 96.06 | 94.35 | 95.79 | 158,290 | -0.49(-0.51%) |
Dec 01, 2022 | 96.71 | 97.09 | 95.15 | 96.27 | 158,717 | +0.67(+0.70%) |
Nov 30, 2022 | 92.75 | 95.79 | 92.75 | 95.60 | 235,512 | +1.06(+1.12%) |
Nov 29, 2022 | 94.39 | 95.08 | 94.08 | 94.54 | 87,476 | -0.83(-0.87%) |
Nov 28, 2022 | 96.20 | 96.59 | 95.05 | 95.37 | 135,946 | -1.68(-1.73%) |
Nov 25, 2022 | 96.81 | 98.06 | 96.77 | 97.05 | 86,785 | +0.47(+0.48%) |
Nov 23, 2022 | 95.61 | 96.64 | 95.03 | 96.58 | 192,157 | +1.01(+1.06%) |
Nov 22, 2022 | 95.12 | 96.16 | 93.98 | 95.56 | 149,657 | +0.54(+0.56%) |
Nov 21, 2022 | 95.44 | 96.44 | 94.26 | 95.03 | 181,631 | -0.18(-0.18%) |
Nov 18, 2022 | 95.53 | 96.36 | 94.87 | 95.20 | 224,352 | +1.26(+1.34%) |
Nov 17, 2022 | 94.12 | 94.12 | 92.68 | 93.94 | 112,092 | -0.89(-0.94%) |
Nov 16, 2022 | 94.10 | 95.20 | 93.57 | 94.83 | 151,614 | +0.94(+1.00%) |
Nov 15, 2022 | 92.95 | 94.12 | 92.37 | 93.89 | 190,882 | +1.32(+1.42%) |
Nov 14, 2022 | 88.95 | 93.30 | 88.95 | 92.58 | 193,348 | +2.76(+3.07%) |
Nov 11, 2022 | 93.03 | 93.03 | 88.24 | 89.82 | 272,591 | -3.47(-3.72%) |
Nov 10, 2022 | 90.79 | 93.44 | 89.80 | 93.29 | 209,291 | +5.58(+6.36%) |
Nov 09, 2022 | 86.95 | 88.23 | 86.52 | 87.71 | 195,647 | +0.51(+0.58%) |
Nov 08, 2022 | 85.20 | 88.30 | 84.13 | 87.21 | 165,997 | +0.67(+0.77%) |
Nov 07, 2022 | 86.46 | 86.74 | 85.31 | 86.53 | 155,669 | +0.16(+0.18%) |
Nov 04, 2022 | 85.18 | 86.44 | 84.54 | 86.38 | 130,421 | +1.21(+1.43%) |
Nov 03, 2022 | 83.51 | 85.43 | 82.69 | 85.17 | 118,619 | +0.95(+1.13%) |
Nov 02, 2022 | 85.52 | 87.01 | 84.05 | 84.21 | 136,100 | -1.31(-1.53%) |
Nov 01, 2022 | 88.01 | 88.01 | 84.87 | 85.52 | 192,848 | -2.35(-2.68%) |
Oct 31, 2022 | 87.16 | 88.41 | 86.58 | 87.88 | 348,973 | +0.80(+0.91%) |
Oct 28, 2022 | 85.04 | 87.09 | 84.80 | 87.08 | 169,746 | +2.32(+2.74%) |
Oct 27, 2022 | 82.53 | 85.96 | 82.53 | 84.76 | 163,042 | +2.46(+2.99%) |
Oct 26, 2022 | 83.29 | 83.30 | 81.84 | 82.30 | 165,640 | -0.30(-0.36%) |
Oct 25, 2022 | 80.62 | 82.99 | 79.60 | 82.60 | 171,089 | +2.77(+3.47%) |
Oct 24, 2022 | 78.74 | 80.37 | 78.60 | 79.83 | 204,072 | +1.36(+1.73%) |
Oct 21, 2022 | 76.77 | 79.32 | 75.75 | 78.47 | 656,341 | +2.42(+3.18%) |
Oct 20, 2022 | 81.83 | 82.61 | 76.04 | 76.05 | 370,241 | -7.61(-9.09%) |
Oct 19, 2022 | 83.47 | 84.46 | 82.72 | 83.66 | 172,515 | -1.10(-1.30%) |
Oct 18, 2022 | 85.06 | 85.91 | 84.08 | 84.76 | 168,450 | +0.67(+0.80%) |
Oct 17, 2022 | 83.43 | 85.44 | 83.43 | 84.09 | 258,224 | +1.63(+1.98%) |
Oct 14, 2022 | 83.35 | 84.16 | 82.39 | 82.45 | 141,243 | -0.24(-0.29%) |
Oct 13, 2022 | 79.17 | 83.03 | 78.98 | 82.70 | 175,591 | +2.46(+3.06%) |
Oct 12, 2022 | 80.78 | 81.29 | 79.77 | 80.24 | 192,292 | -0.61(-0.76%) |
Oct 11, 2022 | 78.61 | 81.36 | 78.43 | 80.85 | 254,331 | +2.47(+3.15%) |
Oct 10, 2022 | 77.60 | 79.12 | 77.60 | 78.38 | 126,376 | +0.95(+1.23%) |
Oct 07, 2022 | 78.50 | 78.58 | 76.81 | 77.43 | 133,425 | -1.25(-1.59%) |
Oct 06, 2022 | 79.71 | 79.71 | 78.44 | 78.69 | 137,364 | -1.44(-1.79%) |
Oct 05, 2022 | 80.55 | 80.82 | 79.02 | 80.12 | 198,866 | -1.57(-1.93%) |
Oct 04, 2022 | 79.83 | 82.06 | 79.83 | 81.70 | 265,540 | +2.07(+2.60%) |