Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 94.57 | 95.02 | 94.05 | 94.95 | 31,396 | -0.36(-0.38%) |
Dec 29, 2022 | 94.51 | 95.55 | 94.26 | 95.32 | 34,478 | +1.46(+1.55%) |
Dec 28, 2022 | 95.03 | 95.58 | 93.84 | 93.86 | 24,059 | -1.15(-1.21%) |
Dec 27, 2022 | 94.73 | 95.40 | 94.59 | 95.01 | 26,030 | +0.28(+0.29%) |
Dec 23, 2022 | 93.94 | 94.83 | 93.77 | 94.74 | 13,927 | +0.59(+0.63%) |
Dec 22, 2022 | 94.79 | 94.79 | 92.83 | 94.15 | 24,349 | -1.26(-1.32%) |
Dec 21, 2022 | 94.60 | 95.57 | 94.57 | 95.41 | 58,055 | +1.53(+1.63%) |
Dec 20, 2022 | 93.28 | 94.25 | 93.28 | 93.88 | 46,234 | +0.31(+0.34%) |
Dec 19, 2022 | 94.28 | 94.74 | 93.17 | 93.57 | 27,797 | -0.81(-0.86%) |
Dec 16, 2022 | 94.56 | 94.70 | 93.58 | 94.37 | 117,625 | -0.82(-0.86%) |
Dec 15, 2022 | 96.43 | 96.78 | 94.79 | 95.19 | 55,534 | -2.73(-2.78%) |
Dec 14, 2022 | 98.24 | 99.21 | 97.44 | 97.92 | 35,018 | -0.40(-0.41%) |
Dec 13, 2022 | 100.36 | 100.36 | 97.70 | 98.32 | 53,237 | +0.53(+0.54%) |
Dec 12, 2022 | 95.90 | 97.79 | 95.90 | 97.79 | 46,904 | +1.75(+1.82%) |
Dec 09, 2022 | 96.41 | 96.88 | 96.00 | 96.04 | 21,242 | -0.72(-0.74%) |
Dec 08, 2022 | 96.63 | 97.23 | 96.37 | 96.76 | 40,553 | +0.70(+0.73%) |
Dec 07, 2022 | 95.83 | 96.49 | 95.60 | 96.06 | 42,867 | +0.00(+0.00%) |
Dec 06, 2022 | 97.40 | 97.50 | 95.36 | 96.06 | 48,550 | -1.46(-1.50%) |
Dec 05, 2022 | 98.75 | 98.75 | 97.28 | 97.53 | 67,574 | -1.86(-1.87%) |
Dec 02, 2022 | 97.89 | 99.79 | 97.89 | 99.38 | 2,326,818 | +0.32(+0.33%) |
Dec 01, 2022 | 99.34 | 99.56 | 98.28 | 99.06 | 33,030 | +0.25(+0.25%) |
Nov 30, 2022 | 96.58 | 98.83 | 95.80 | 98.81 | 36,113 | +2.25(+2.33%) |
Nov 29, 2022 | 96.39 | 96.87 | 96.10 | 96.56 | 30,235 | +0.15(+0.15%) |
Nov 28, 2022 | 97.18 | 97.80 | 96.08 | 96.42 | 55,001 | -1.78(-1.81%) |
Nov 25, 2022 | 97.86 | 98.25 | 97.85 | 98.19 | 8,853 | +0.44(+0.45%) |
Nov 23, 2022 | 97.28 | 98.13 | 97.28 | 97.75 | 24,754 | +0.47(+0.48%) |
Nov 22, 2022 | 96.61 | 97.32 | 96.51 | 97.28 | 27,120 | +1.16(+1.21%) |
Nov 21, 2022 | 95.96 | 96.39 | 95.82 | 96.12 | 28,706 | -0.16(-0.16%) |
Nov 18, 2022 | 96.49 | 96.76 | 95.68 | 96.28 | 19,460 | +0.56(+0.58%) |
Nov 17, 2022 | 94.79 | 95.73 | 94.36 | 95.72 | 33,960 | -0.45(-0.47%) |
Nov 16, 2022 | 96.70 | 96.97 | 96.08 | 96.17 | 39,565 | -0.85(-0.88%) |
Nov 15, 2022 | 97.62 | 97.68 | 96.18 | 97.03 | 49,994 | +0.85(+0.89%) |
Nov 14, 2022 | 96.41 | 97.54 | 96.17 | 96.17 | 28,706 | -0.68(-0.70%) |
Nov 11, 2022 | 96.41 | 97.31 | 96.30 | 96.85 | 40,992 | +0.47(+0.49%) |
Nov 10, 2022 | 94.66 | 96.44 | 94.58 | 96.38 | 45,511 | +5.01(+5.48%) |
Nov 09, 2022 | 92.38 | 92.66 | 91.23 | 91.37 | 21,754 | -1.75(-1.88%) |
Nov 08, 2022 | 92.56 | 93.84 | 92.17 | 93.12 | 72,560 | +0.95(+1.03%) |
Nov 07, 2022 | 91.34 | 92.28 | 90.89 | 92.16 | 39,065 | +1.28(+1.40%) |
Nov 04, 2022 | 90.43 | 91.24 | 89.50 | 90.89 | 32,712 | +1.53(+1.71%) |
Nov 03, 2022 | 88.81 | 90.13 | 88.53 | 89.36 | 49,006 | -0.75(-0.83%) |
Nov 02, 2022 | 92.13 | 90.10 | 90.10 | 43,586 | -2.37(-2.56%) | |
Nov 01, 2022 | 93.25 | 93.25 | 91.90 | 92.47 | 159,845 | +0.04(+0.04%) |
Oct 31, 2022 | 92.58 | 92.98 | 92.17 | 92.43 | 30,414 | -0.67(-0.72%) |
Oct 28, 2022 | 91.13 | 93.18 | 91.13 | 93.10 | 23,813 | +2.15(+2.36%) |
Oct 27, 2022 | 90.85 | 91.84 | 90.74 | 90.95 | 67,913 | +0.59(+0.65%) |
Oct 26, 2022 | 89.91 | 91.48 | 89.91 | 90.36 | 61,220 | +0.69(+0.77%) |
Oct 25, 2022 | 88.13 | 89.73 | 88.13 | 89.67 | 68,624 | +1.61(+1.83%) |
Oct 24, 2022 | 87.60 | 88.37 | 87.39 | 88.06 | 20,888 | +0.95(+1.09%) |
Oct 21, 2022 | 84.86 | 87.17 | 84.86 | 87.11 | 34,196 | +2.10(+2.47%) |
Oct 20, 2022 | 86.18 | 86.99 | 84.79 | 85.01 | 35,454 | -1.26(-1.46%) |
Oct 19, 2022 | 86.45 | 86.99 | 85.63 | 86.26 | 45,505 | -0.97(-1.11%) |
Oct 18, 2022 | 87.41 | 87.60 | 86.20 | 87.24 | 41,562 | +1.76(+2.06%) |
Oct 17, 2022 | 84.91 | 85.85 | 84.91 | 85.48 | 59,200 | +2.11(+2.53%) |
Oct 14, 2022 | 85.89 | 86.27 | 83.23 | 83.37 | 39,577 | -1.91(-2.25%) |
Oct 13, 2022 | 81.43 | 85.70 | 81.25 | 85.28 | 120,497 | +1.95(+2.35%) |
Oct 12, 2022 | 83.93 | 84.18 | 83.30 | 83.33 | 54,191 | -0.57(-0.68%) |
Oct 11, 2022 | 84.00 | 85.07 | 83.47 | 83.90 | 47,644 | -0.55(-0.65%) |
Oct 10, 2022 | 84.82 | 85.12 | 83.83 | 84.45 | 47,015 | -0.23(-0.27%) |
Oct 07, 2022 | 85.69 | 85.69 | 84.13 | 84.67 | 30,988 | -1.88(-2.17%) |
Oct 06, 2022 | 86.98 | 87.50 | 86.36 | 86.55 | 69,213 | -0.97(-1.11%) |
Oct 05, 2022 | 86.42 | 88.13 | 86.30 | 87.52 | 82,145 | -0.03(-0.03%) |
Oct 04, 2022 | 85.76 | 87.57 | 85.76 | 87.55 | 77,120 | +3.00(+3.54%) |