Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 85.78 | 87.74 | 85.78 | 87.60 | 2,076,582 | +0.47(+0.54%) |
Dec 29, 2022 | 84.37 | 87.31 | 84.20 | 87.13 | 2,389,455 | +3.44(+4.11%) |
Dec 28, 2022 | 86.60 | 87.35 | 83.29 | 83.69 | 2,771,088 | -2.87(-3.32%) |
Dec 27, 2022 | 86.80 | 87.00 | 84.88 | 86.56 | 2,678,676 | +0.13(+0.15%) |
Dec 23, 2022 | 84.10 | 86.48 | 83.84 | 86.43 | 2,109,485 | +1.91(+2.26%) |
Dec 22, 2022 | 85.34 | 85.76 | 82.39 | 84.52 | 2,541,245 | -1.97(-2.28%) |
Dec 21, 2022 | 86.72 | 88.46 | 85.97 | 86.49 | 2,355,778 | +0.88(+1.03%) |
Dec 20, 2022 | 84.47 | 86.50 | 84.00 | 85.61 | 2,811,841 | +0.35(+0.41%) |
Dec 19, 2022 | 87.96 | 88.32 | 84.72 | 85.26 | 2,609,312 | -2.91(-3.30%) |
Dec 16, 2022 | 89.11 | 89.83 | 86.88 | 88.17 | 3,490,843 | -2.03(-2.25%) |
Dec 15, 2022 | 91.00 | 91.71 | 89.21 | 90.20 | 2,344,988 | -2.59(-2.79%) |
Dec 14, 2022 | 94.24 | 95.87 | 91.50 | 92.79 | 2,574,129 | -1.60(-1.70%) |
Dec 13, 2022 | 99.98 | 100.13 | 93.26 | 94.39 | 2,441,222 | -1.21(-1.27%) |
Dec 12, 2022 | 93.70 | 95.79 | 93.22 | 95.60 | 2,159,621 | +1.50(+1.59%) |
Dec 09, 2022 | 92.82 | 95.46 | 92.05 | 94.10 | 2,355,095 | +0.52(+0.56%) |
Dec 08, 2022 | 92.18 | 94.08 | 91.35 | 93.58 | 2,245,746 | +2.79(+3.07%) |
Dec 07, 2022 | 93.04 | 93.78 | 89.80 | 90.79 | 4,051,552 | -6.12(-6.32%) |
Dec 06, 2022 | 100.42 | 100.98 | 95.15 | 96.91 | 2,160,205 | -3.75(-3.73%) |
Dec 05, 2022 | 102.32 | 103.56 | 100.36 | 100.66 | 1,754,402 | -3.03(-2.92%) |
Dec 02, 2022 | 103.55 | 104.63 | 101.92 | 103.69 | 1,767,777 | -2.24(-2.11%) |
Dec 01, 2022 | 107.02 | 109.50 | 105.62 | 105.93 | 1,898,445 | -0.91(-0.85%) |
Nov 30, 2022 | 103.10 | 106.93 | 101.56 | 106.84 | 2,473,523 | +4.39(+4.29%) |
Nov 29, 2022 | 99.70 | 103.07 | 99.70 | 102.45 | 2,050,702 | +2.80(+2.81%) |
Nov 28, 2022 | 100.49 | 101.79 | 99.36 | 99.65 | 2,054,597 | -1.85(-1.82%) |
Nov 25, 2022 | 100.34 | 103.56 | 100.10 | 101.50 | 966,752 | +0.62(+0.61%) |
Nov 23, 2022 | 100.79 | 101.86 | 99.48 | 100.88 | 1,511,487 | +0.60(+0.60%) |
Nov 22, 2022 | 98.09 | 100.34 | 96.59 | 100.28 | 1,627,465 | +3.21(+3.31%) |
Nov 21, 2022 | 97.07 | 99.17 | 96.55 | 97.07 | 2,214,134 | -1.24(-1.26%) |
Nov 18, 2022 | 99.00 | 99.50 | 97.02 | 98.31 | 2,218,698 | +1.05(+1.08%) |
Nov 17, 2022 | 94.55 | 97.30 | 93.84 | 97.26 | 1,827,705 | -0.19(-0.19%) |
Nov 16, 2022 | 98.37 | 99.58 | 96.71 | 97.45 | 1,840,039 | -2.49(-2.49%) |
Nov 15, 2022 | 101.78 | 102.98 | 98.17 | 99.94 | 2,837,672 | +1.33(+1.35%) |
Nov 14, 2022 | 101.19 | 102.71 | 98.10 | 98.61 | 2,248,141 | -4.18(-4.07%) |
Nov 11, 2022 | 99.53 | 104.47 | 99.18 | 102.79 | 3,097,555 | +3.75(+3.79%) |
Nov 10, 2022 | 94.18 | 99.08 | 93.35 | 99.04 | 3,361,411 | +9.98(+11.21%) |
Nov 09, 2022 | 87.96 | 90.39 | 87.60 | 89.06 | 2,163,685 | -0.64(-0.71%) |
Nov 08, 2022 | 89.06 | 92.45 | 88.11 | 89.70 | 2,833,090 | +0.11(+0.12%) |
Nov 07, 2022 | 93.17 | 93.17 | 85.02 | 89.59 | 4,206,435 | -3.04(-3.28%) |
Nov 04, 2022 | 93.50 | 98.52 | 91.28 | 92.63 | 6,579,568 | +5.00(+5.71%) |
Nov 03, 2022 | 90.61 | 90.61 | 86.36 | 87.63 | 5,479,264 | -2.71(-3.00%) |
Nov 02, 2022 | 94.95 | 95.56 | 89.84 | 90.34 | 3,046,590 | -5.32(-5.56%) |
Nov 01, 2022 | 96.50 | 97.69 | 94.64 | 95.66 | 2,517,646 | +2.19(+2.34%) |
Oct 31, 2022 | 96.66 | 96.98 | 93.35 | 93.47 | 2,598,819 | -3.28(-3.39%) |
Oct 28, 2022 | 96.00 | 97.87 | 94.33 | 96.75 | 2,549,241 | +0.18(+0.19%) |
Oct 27, 2022 | 98.31 | 99.69 | 96.23 | 96.57 | 1,834,097 | -0.20(-0.21%) |
Oct 26, 2022 | 98.60 | 100.43 | 96.10 | 96.77 | 1,719,244 | -1.94(-1.97%) |
Oct 25, 2022 | 95.09 | 99.15 | 95.09 | 98.71 | 1,951,195 | +2.85(+2.97%) |
Oct 24, 2022 | 96.78 | 97.54 | 93.26 | 95.86 | 1,710,578 | -1.41(-1.45%) |
Oct 21, 2022 | 92.27 | 97.76 | 91.36 | 97.27 | 3,662,746 | +4.12(+4.42%) |
Oct 20, 2022 | 95.99 | 97.63 | 92.92 | 93.15 | 3,231,387 | -2.97(-3.09%) |
Oct 19, 2022 | 96.71 | 98.67 | 95.17 | 96.12 | 1,593,250 | -1.99(-2.03%) |
Oct 18, 2022 | 97.89 | 99.86 | 96.40 | 98.11 | 1,852,441 | +2.83(+2.97%) |
Oct 17, 2022 | 92.64 | 96.19 | 92.64 | 95.28 | 2,753,136 | +5.01(+5.55%) |
Oct 14, 2022 | 93.83 | 94.00 | 90.12 | 90.27 | 1,970,526 | -1.20(-1.31%) |
Oct 13, 2022 | 90.99 | 94.18 | 89.51 | 91.47 | 2,328,800 | -1.67(-1.79%) |
Oct 12, 2022 | 91.95 | 93.90 | 90.56 | 93.14 | 1,511,902 | +1.32(+1.44%) |
Oct 11, 2022 | 93.01 | 93.62 | 88.81 | 91.82 | 2,123,709 | -0.87(-0.94%) |
Oct 10, 2022 | 94.46 | 94.85 | 91.73 | 92.69 | 1,909,043 | -1.23(-1.31%) |
Oct 07, 2022 | 94.01 | 94.71 | 92.45 | 93.92 | 1,971,408 | -1.69(-1.77%) |
Oct 06, 2022 | 98.41 | 99.22 | 95.10 | 95.61 | 2,768,730 | -3.38(-3.41%) |
Oct 05, 2022 | 99.42 | 100.96 | 98.12 | 98.99 | 1,736,655 | -3.11(-3.05%) |
Oct 04, 2022 | 97.50 | 102.15 | 97.05 | 102.10 | 2,313,775 | +7.70(+8.16%) |