Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 88.38 | 89.52 | 87.97 | 88.92 | 780,992 | -0.20(-0.22%) |
Dec 29, 2022 | 87.46 | 89.69 | 87.25 | 89.11 | 695,325 | +0.90(+1.01%) |
Dec 28, 2022 | 91.62 | 91.78 | 88.15 | 88.22 | 986,514 | -4.79(-5.15%) |
Dec 27, 2022 | 92.45 | 93.74 | 92.03 | 93.01 | 1,118,753 | +1.26(+1.38%) |
Dec 23, 2022 | 88.95 | 91.78 | 88.15 | 91.74 | 1,216,890 | +3.29(+3.72%) |
Dec 22, 2022 | 92.43 | 92.65 | 87.51 | 88.45 | 1,425,949 | -4.35(-4.69%) |
Dec 21, 2022 | 92.43 | 92.86 | 90.74 | 92.81 | 1,105,261 | +2.66(+2.95%) |
Dec 20, 2022 | 89.79 | 91.11 | 89.30 | 90.15 | 1,160,873 | -0.25(-0.27%) |
Dec 19, 2022 | 91.75 | 92.65 | 89.76 | 90.40 | 1,334,707 | -1.61(-1.75%) |
Dec 16, 2022 | 91.49 | 92.95 | 90.20 | 92.01 | 4,280,723 | -1.20(-1.28%) |
Dec 15, 2022 | 92.69 | 94.14 | 92.41 | 93.20 | 1,407,082 | -0.23(-0.24%) |
Dec 14, 2022 | 94.93 | 95.43 | 93.17 | 93.43 | 2,180,354 | -0.74(-0.79%) |
Dec 13, 2022 | 95.81 | 96.44 | 93.15 | 94.17 | 2,743,256 | +0.92(+0.99%) |
Dec 12, 2022 | 91.24 | 93.74 | 90.28 | 93.25 | 2,288,269 | +4.00(+4.49%) |
Dec 09, 2022 | 88.46 | 90.23 | 88.21 | 89.25 | 1,857,252 | +0.57(+0.65%) |
Dec 08, 2022 | 92.23 | 92.73 | 88.14 | 88.67 | 1,182,967 | -1.66(-1.84%) |
Dec 07, 2022 | 88.49 | 90.73 | 87.89 | 90.33 | 2,214,038 | +2.03(+2.29%) |
Dec 06, 2022 | 89.18 | 92.09 | 87.54 | 88.30 | 2,166,844 | -1.98(-2.19%) |
Dec 05, 2022 | 96.25 | 98.29 | 89.19 | 90.28 | 2,304,843 | -5.59(-5.83%) |
Dec 02, 2022 | 95.47 | 96.62 | 94.51 | 95.87 | 1,912,037 | -0.41(-0.42%) |
Dec 01, 2022 | 98.24 | 99.07 | 96.15 | 96.27 | 1,827,431 | -1.24(-1.28%) |
Nov 30, 2022 | 94.64 | 97.91 | 93.61 | 97.52 | 9,707,886 | +3.96(+4.23%) |
Nov 29, 2022 | 93.99 | 94.76 | 92.40 | 93.56 | 2,089,260 | +1.00(+1.08%) |
Nov 28, 2022 | 94.08 | 94.98 | 92.35 | 92.56 | 2,072,356 | -4.43(-4.57%) |
Nov 25, 2022 | 97.99 | 98.87 | 96.34 | 96.99 | 747,406 | -0.49(-0.50%) |
Nov 23, 2022 | 96.41 | 98.17 | 95.82 | 97.48 | 1,199,464 | +1.21(+1.25%) |
Nov 22, 2022 | 93.75 | 96.54 | 92.93 | 96.27 | 1,365,064 | +3.86(+4.18%) |
Nov 21, 2022 | 92.14 | 92.99 | 88.61 | 92.41 | 1,601,535 | -0.73(-0.79%) |
Nov 18, 2022 | 91.87 | 93.67 | 91.03 | 93.15 | 1,386,471 | -0.96(-1.02%) |
Nov 17, 2022 | 93.01 | 94.17 | 91.82 | 94.11 | 1,103,174 | +0.29(+0.31%) |
Nov 16, 2022 | 94.75 | 95.59 | 92.77 | 93.82 | 1,341,619 | -2.55(-2.65%) |
Nov 15, 2022 | 94.15 | 96.77 | 93.09 | 96.37 | 1,622,578 | +2.91(+3.12%) |
Nov 14, 2022 | 94.48 | 96.04 | 93.31 | 93.46 | 2,175,803 | -0.08(-0.08%) |
Nov 11, 2022 | 94.91 | 97.02 | 92.25 | 93.53 | 2,542,187 | +0.57(+0.61%) |
Nov 10, 2022 | 92.43 | 93.36 | 90.65 | 92.97 | 1,559,016 | +2.83(+3.14%) |
Nov 09, 2022 | 93.38 | 93.81 | 90.05 | 90.14 | 1,771,134 | -5.52(-5.77%) |
Nov 08, 2022 | 93.65 | 96.01 | 91.36 | 95.65 | 2,061,007 | +0.47(+0.50%) |
Nov 07, 2022 | 93.93 | 96.28 | 93.14 | 95.18 | 2,458,767 | +3.07(+3.33%) |
Nov 04, 2022 | 92.78 | 93.29 | 89.39 | 92.11 | 1,770,235 | +1.60(+1.77%) |
Nov 03, 2022 | 93.51 | 94.42 | 89.89 | 90.51 | 2,926,522 | -4.25(-4.48%) |
Nov 02, 2022 | 94.75 | 94.76 | 3,949,421 | +1.00(+1.07%) | ||
Nov 01, 2022 | 94.39 | 94.88 | 92.32 | 93.75 | 2,289,058 | +0.37(+0.39%) |
Oct 31, 2022 | 90.87 | 94.61 | 90.69 | 93.39 | 2,270,965 | +4.03(+4.51%) |
Oct 28, 2022 | 90.04 | 90.86 | 87.48 | 89.36 | 1,195,695 | -0.16(-0.17%) |
Oct 27, 2022 | 91.45 | 92.64 | 89.49 | 89.52 | 1,673,883 | -0.70(-0.78%) |
Oct 26, 2022 | 90.63 | 91.74 | 89.38 | 90.22 | 2,407,860 | -0.08(-0.09%) |
Oct 25, 2022 | 88.19 | 90.58 | 86.86 | 90.30 | 1,981,995 | +1.99(+2.25%) |
Oct 24, 2022 | 88.40 | 90.20 | 87.21 | 88.31 | 1,801,428 | -0.28(-0.32%) |
Oct 21, 2022 | 90.37 | 90.65 | 87.05 | 88.59 | 1,999,590 | -1.66(-1.84%) |
Oct 20, 2022 | 92.04 | 92.82 | 89.42 | 90.25 | 1,233,935 | -0.63(-0.69%) |
Oct 19, 2022 | 90.42 | 91.42 | 89.50 | 90.88 | 1,395,570 | +0.95(+1.06%) |
Oct 18, 2022 | 88.91 | 91.27 | 88.36 | 89.94 | 2,094,835 | +1.18(+1.33%) |
Oct 17, 2022 | 86.85 | 89.19 | 86.71 | 88.76 | 1,816,822 | +1.72(+1.97%) |
Oct 14, 2022 | 91.27 | 91.70 | 86.81 | 87.04 | 1,978,721 | -6.06(-6.51%) |
Oct 13, 2022 | 90.22 | 93.58 | 89.54 | 93.10 | 1,705,251 | +2.24(+2.46%) |
Oct 12, 2022 | 87.42 | 92.41 | 86.66 | 90.87 | 2,182,307 | +2.66(+3.01%) |
Oct 11, 2022 | 87.22 | 89.96 | 86.57 | 88.21 | 1,765,144 | -0.94(-1.06%) |
Oct 10, 2022 | 93.78 | 96.29 | 88.89 | 89.15 | 1,883,274 | -2.58(-2.82%) |
Oct 07, 2022 | 92.68 | 94.56 | 91.67 | 91.73 | 3,028,401 | -1.09(-1.17%) |
Oct 06, 2022 | 92.99 | 94.85 | 92.25 | 92.82 | 2,644,128 | -0.72(-0.77%) |
Oct 05, 2022 | 93.55 | 94.52 | 91.83 | 93.54 | 2,312,484 | +0.18(+0.20%) |
Oct 04, 2022 | 92.99 | 94.39 | 91.83 | 93.36 | 3,227,307 | +3.02(+3.35%) |