Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 92.40 | 92.53 | 90.42 | 91.15 | 1,280,393 | -1.13(-1.22%) |
Dec 29, 2022 | 92.27 | 93.01 | 91.92 | 92.28 | 1,248,287 | +0.50(+0.54%) |
Dec 28, 2022 | 92.58 | 92.78 | 91.64 | 91.78 | 1,377,941 | -0.55(-0.60%) |
Dec 27, 2022 | 91.85 | 92.61 | 91.60 | 92.33 | 1,412,258 | +0.67(+0.73%) |
Dec 23, 2022 | 90.93 | 91.82 | 90.93 | 91.67 | 1,336,914 | +0.66(+0.73%) |
Dec 22, 2022 | 91.45 | 91.45 | 89.68 | 91.01 | 1,097,856 | -0.54(-0.59%) |
Dec 21, 2022 | 90.85 | 91.56 | 90.52 | 91.54 | 1,590,405 | +1.08(+1.19%) |
Dec 20, 2022 | 90.69 | 91.35 | 89.96 | 90.46 | 1,931,114 | -0.25(-0.27%) |
Dec 19, 2022 | 90.96 | 92.12 | 90.25 | 90.71 | 1,409,504 | -0.31(-0.34%) |
Dec 16, 2022 | 91.83 | 92.44 | 90.13 | 91.01 | 4,126,770 | -1.73(-1.87%) |
Dec 15, 2022 | 93.64 | 94.15 | 92.34 | 92.75 | 1,950,675 | -1.40(-1.48%) |
Dec 14, 2022 | 94.23 | 95.61 | 93.48 | 94.14 | 2,090,354 | -0.07(-0.07%) |
Dec 13, 2022 | 95.15 | 95.42 | 93.18 | 94.21 | 1,460,095 | +0.15(+0.16%) |
Dec 12, 2022 | 92.94 | 94.06 | 92.33 | 94.06 | 1,281,411 | +1.74(+1.89%) |
Dec 09, 2022 | 92.77 | 93.34 | 92.23 | 92.32 | 1,553,180 | -1.01(-1.09%) |
Dec 08, 2022 | 92.30 | 93.38 | 92.11 | 93.33 | 1,051,772 | +0.96(+1.04%) |
Dec 07, 2022 | 93.09 | 94.09 | 92.20 | 92.37 | 1,430,730 | -0.93(-0.99%) |
Dec 06, 2022 | 93.19 | 93.71 | 92.34 | 93.30 | 1,674,009 | +0.18(+0.20%) |
Dec 05, 2022 | 92.32 | 93.39 | 92.19 | 93.12 | 1,591,048 | +0.02(+0.02%) |
Dec 02, 2022 | 93.01 | 93.44 | 92.48 | 93.10 | 1,798,253 | -0.48(-0.51%) |
Dec 01, 2022 | 94.30 | 95.24 | 93.35 | 93.58 | 1,934,828 | -0.18(-0.19%) |
Nov 30, 2022 | 91.99 | 94.23 | 91.60 | 93.76 | 4,498,689 | +1.66(+1.81%) |
Nov 29, 2022 | 91.91 | 92.18 | 91.25 | 92.10 | 1,403,354 | -0.23(-0.25%) |
Nov 28, 2022 | 92.77 | 93.24 | 91.73 | 92.33 | 1,669,762 | -0.92(-0.98%) |
Nov 25, 2022 | 92.79 | 93.38 | 92.45 | 93.24 | 867,901 | +0.79(+0.86%) |
Nov 23, 2022 | 90.91 | 92.61 | 90.61 | 92.45 | 2,047,261 | +1.39(+1.52%) |
Nov 22, 2022 | 90.39 | 91.63 | 90.22 | 91.06 | 2,333,492 | +1.02(+1.14%) |
Nov 21, 2022 | 89.64 | 90.66 | 89.45 | 90.04 | 1,225,473 | +0.59(+0.66%) |
Nov 18, 2022 | 87.66 | 89.48 | 87.66 | 89.45 | 2,049,236 | +2.60(+3.00%) |
Nov 17, 2022 | 86.63 | 87.26 | 86.20 | 86.85 | 1,832,072 | -0.51(-0.58%) |
Nov 16, 2022 | 86.07 | 88.49 | 86.07 | 87.35 | 3,188,492 | +1.57(+1.83%) |
Nov 15, 2022 | 85.10 | 86.00 | 84.95 | 85.78 | 2,297,506 | +1.11(+1.31%) |
Nov 14, 2022 | 84.76 | 86.29 | 84.67 | 84.67 | 1,946,989 | +0.20(+0.24%) |
Nov 11, 2022 | 86.09 | 86.27 | 83.56 | 84.48 | 2,697,367 | -1.73(-2.01%) |
Nov 10, 2022 | 85.11 | 86.42 | 83.86 | 86.21 | 1,804,888 | +3.11(+3.74%) |
Nov 09, 2022 | 83.67 | 84.46 | 82.87 | 83.10 | 1,713,989 | -0.59(-0.70%) |
Nov 08, 2022 | 83.56 | 84.48 | 83.19 | 83.69 | 1,347,282 | +0.61(+0.73%) |
Nov 07, 2022 | 85.26 | 85.34 | 82.46 | 83.08 | 1,688,040 | -2.27(-2.65%) |
Nov 04, 2022 | 83.92 | 85.43 | 83.13 | 85.35 | 2,077,953 | +1.24(+1.48%) |
Nov 03, 2022 | 83.24 | 84.68 | 82.42 | 84.11 | 1,670,324 | +0.49(+0.59%) |
Nov 02, 2022 | 83.28 | 83.61 | 1,782,049 | +0.18(+0.22%) | ||
Nov 01, 2022 | 83.43 | 83.73 | 82.43 | 83.43 | 1,331,064 | +0.06(+0.07%) |
Oct 31, 2022 | 83.84 | 84.27 | 83.06 | 83.38 | 2,512,332 | -0.46(-0.55%) |
Oct 28, 2022 | 82.24 | 83.88 | 82.24 | 83.84 | 1,693,431 | +1.92(+2.35%) |
Oct 27, 2022 | 81.85 | 83.03 | 81.57 | 81.92 | 1,673,996 | +0.64(+0.79%) |
Oct 26, 2022 | 81.88 | 82.35 | 81.03 | 81.27 | 2,048,145 | -0.10(-0.13%) |
Oct 25, 2022 | 80.30 | 81.62 | 80.11 | 81.38 | 1,619,817 | +1.10(+1.37%) |
Oct 24, 2022 | 81.02 | 81.63 | 79.94 | 80.28 | 1,683,603 | -0.17(-0.21%) |
Oct 21, 2022 | 79.40 | 80.96 | 78.40 | 80.45 | 2,550,630 | +1.37(+1.74%) |
Oct 20, 2022 | 79.95 | 80.06 | 78.69 | 79.07 | 2,515,562 | -1.06(-1.32%) |
Oct 19, 2022 | 79.59 | 80.37 | 78.96 | 80.13 | 1,535,971 | -0.44(-0.54%) |
Oct 18, 2022 | 79.69 | 80.64 | 79.45 | 80.57 | 1,738,203 | +1.88(+2.38%) |
Oct 17, 2022 | 78.70 | 80.09 | 78.50 | 78.69 | 1,759,671 | +1.05(+1.36%) |
Oct 14, 2022 | 78.91 | 78.92 | 77.03 | 77.64 | 3,330,009 | -0.23(-0.29%) |
Oct 13, 2022 | 74.66 | 78.10 | 74.03 | 77.87 | 2,056,119 | +2.54(+3.37%) |
Oct 12, 2022 | 76.99 | 77.15 | 75.27 | 75.33 | 2,109,071 | -2.02(-2.61%) |
Oct 11, 2022 | 77.23 | 78.13 | 76.83 | 77.35 | 2,063,432 | +0.10(+0.13%) |
Oct 10, 2022 | 77.33 | 78.31 | 77.05 | 77.24 | 1,538,579 | -0.09(-0.11%) |
Oct 07, 2022 | 79.75 | 79.90 | 76.95 | 77.33 | 1,957,871 | -2.29(-2.88%) |
Oct 06, 2022 | 81.44 | 81.68 | 79.40 | 79.62 | 1,990,946 | -2.18(-2.67%) |
Oct 05, 2022 | 83.43 | 83.46 | 81.07 | 81.80 | 1,908,361 | -2.66(-3.15%) |
Oct 04, 2022 | 83.20 | 84.55 | 82.65 | 84.47 | 1,865,202 | +1.37(+1.65%) |