Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 90.21 | 90.38 | 88.49 | 89.32 | 1,493,917 | -1.00(-1.10%) |
Dec 29, 2022 | 90.24 | 90.93 | 89.99 | 90.32 | 1,505,180 | +0.61(+0.68%) |
Dec 28, 2022 | 90.77 | 91.12 | 89.65 | 89.71 | 1,479,523 | -0.87(-0.97%) |
Dec 27, 2022 | 90.28 | 90.74 | 89.59 | 90.58 | 1,410,974 | +0.56(+0.63%) |
Dec 23, 2022 | 88.66 | 90.05 | 88.50 | 90.02 | 1,494,837 | +1.15(+1.29%) |
Dec 22, 2022 | 89.32 | 89.37 | 87.46 | 88.87 | 3,519,454 | -0.82(-0.91%) |
Dec 21, 2022 | 88.48 | 89.71 | 88.21 | 89.69 | 2,550,436 | +1.57(+1.78%) |
Dec 20, 2022 | 88.45 | 88.77 | 87.76 | 88.12 | 2,099,888 | -0.31(-0.35%) |
Dec 19, 2022 | 88.52 | 89.50 | 87.93 | 88.43 | 3,547,359 | -0.54(-0.60%) |
Dec 16, 2022 | 89.29 | 89.29 | 87.31 | 88.96 | 6,467,594 | -0.94(-1.05%) |
Dec 15, 2022 | 92.51 | 92.68 | 89.67 | 89.90 | 6,451,794 | -2.75(-2.96%) |
Dec 14, 2022 | 93.12 | 94.33 | 92.17 | 92.65 | 3,240,419 | -0.12(-0.13%) |
Dec 13, 2022 | 93.85 | 94.37 | 91.73 | 92.77 | 5,147,040 | +0.07(+0.07%) |
Dec 12, 2022 | 91.55 | 92.74 | 90.65 | 92.71 | 2,267,104 | +1.85(+2.04%) |
Dec 09, 2022 | 91.97 | 92.12 | 90.63 | 90.85 | 2,713,321 | -1.07(-1.17%) |
Dec 08, 2022 | 90.81 | 92.46 | 90.64 | 91.93 | 3,970,489 | +0.99(+1.09%) |
Dec 07, 2022 | 91.69 | 92.79 | 90.56 | 90.94 | 6,527,777 | +0.28(+0.31%) |
Dec 06, 2022 | 88.75 | 90.90 | 88.66 | 90.66 | 4,523,416 | +1.74(+1.96%) |
Dec 05, 2022 | 88.92 | 89.30 | 88.53 | 88.92 | 2,652,777 | -0.56(-0.63%) |
Dec 02, 2022 | 89.62 | 89.74 | 88.90 | 89.48 | 3,712,113 | -1.28(-1.41%) |
Dec 01, 2022 | 91.94 | 92.39 | 90.29 | 90.76 | 3,025,900 | -0.30(-0.33%) |
Nov 30, 2022 | 88.96 | 91.14 | 88.40 | 91.06 | 4,620,838 | +2.02(+2.27%) |
Nov 29, 2022 | 88.99 | 89.25 | 88.44 | 89.04 | 2,173,332 | -0.54(-0.60%) |
Nov 28, 2022 | 91.40 | 91.51 | 88.42 | 89.57 | 4,814,698 | -0.24(-0.26%) |
Nov 25, 2022 | 89.70 | 90.13 | 89.32 | 89.81 | 1,330,964 | +0.32(+0.36%) |
Nov 23, 2022 | 88.15 | 89.56 | 87.89 | 89.49 | 3,532,510 | +1.34(+1.52%) |
Nov 22, 2022 | 88.06 | 89.08 | 87.52 | 88.15 | 3,494,018 | +0.53(+0.60%) |
Nov 21, 2022 | 86.00 | 87.80 | 85.92 | 87.63 | 3,348,339 | +1.76(+2.05%) |
Nov 18, 2022 | 84.36 | 86.16 | 84.36 | 85.87 | 4,591,066 | +2.08(+2.48%) |
Nov 17, 2022 | 83.77 | 84.22 | 83.26 | 83.79 | 2,752,829 | -0.63(-0.75%) |
Nov 16, 2022 | 84.41 | 85.23 | 84.20 | 84.42 | 3,502,410 | +0.49(+0.58%) |
Nov 15, 2022 | 84.40 | 85.21 | 82.83 | 83.93 | 5,221,368 | +0.53(+0.63%) |
Nov 14, 2022 | 84.97 | 85.21 | 83.21 | 83.40 | 3,237,679 | -1.24(-1.47%) |
Nov 11, 2022 | 85.86 | 86.48 | 83.86 | 84.64 | 4,216,836 | -1.71(-1.98%) |
Nov 10, 2022 | 84.97 | 86.53 | 83.67 | 86.36 | 4,374,271 | +3.74(+4.53%) |
Nov 09, 2022 | 83.07 | 83.53 | 82.43 | 82.61 | 3,116,438 | -0.56(-0.68%) |
Nov 08, 2022 | 82.07 | 83.52 | 82.01 | 83.18 | 3,175,738 | +1.16(+1.42%) |
Nov 07, 2022 | 83.73 | 83.73 | 80.78 | 82.01 | 3,260,426 | -1.46(-1.75%) |
Nov 04, 2022 | 82.78 | 83.58 | 81.75 | 83.47 | 3,545,725 | +0.83(+1.00%) |
Nov 03, 2022 | 81.80 | 83.48 | 81.29 | 82.65 | 4,314,370 | +0.44(+0.53%) |
Nov 02, 2022 | 82.49 | 84.47 | 82.17 | 82.21 | 3,402,735 | -0.30(-0.36%) |
Nov 01, 2022 | 82.11 | 83.13 | 81.66 | 82.51 | 4,474,149 | +0.57(+0.69%) |
Oct 31, 2022 | 83.27 | 83.31 | 81.42 | 81.94 | 4,403,723 | -1.38(-1.66%) |
Oct 28, 2022 | 81.60 | 83.47 | 81.60 | 83.32 | 2,826,301 | +2.07(+2.55%) |
Oct 27, 2022 | 80.31 | 83.24 | 80.29 | 81.25 | 2,940,588 | -0.25(-0.31%) |
Oct 26, 2022 | 82.01 | 82.58 | 81.30 | 81.50 | 2,359,323 | +0.03(+0.03%) |
Oct 25, 2022 | 80.19 | 81.60 | 80.14 | 81.47 | 2,768,481 | +1.32(+1.65%) |
Oct 24, 2022 | 80.60 | 81.07 | 79.45 | 80.15 | 2,298,274 | +0.34(+0.43%) |
Oct 21, 2022 | 78.39 | 80.30 | 77.73 | 79.80 | 2,444,989 | +1.58(+2.03%) |
Oct 20, 2022 | 80.42 | 80.42 | 77.86 | 78.22 | 3,396,710 | -1.84(-2.29%) |
Oct 19, 2022 | 79.65 | 80.46 | 79.26 | 80.05 | 1,938,496 | -0.63(-0.79%) |
Oct 18, 2022 | 80.11 | 80.95 | 79.53 | 80.69 | 2,802,807 | +1.43(+1.80%) |
Oct 17, 2022 | 79.03 | 80.20 | 78.96 | 79.26 | 3,869,731 | +1.43(+1.83%) |
Oct 14, 2022 | 79.53 | 80.31 | 77.48 | 77.84 | 4,293,331 | -1.17(-1.49%) |
Oct 13, 2022 | 75.30 | 79.25 | 74.84 | 79.01 | 4,342,730 | +2.83(+3.72%) |
Oct 12, 2022 | 79.09 | 79.09 | 76.11 | 76.18 | 2,739,261 | -2.92(-3.69%) |
Oct 11, 2022 | 78.57 | 80.33 | 78.45 | 79.09 | 4,227,729 | +0.39(+0.50%) |
Oct 10, 2022 | 77.59 | 79.21 | 77.56 | 78.70 | 4,429,317 | +1.36(+1.76%) |
Oct 07, 2022 | 78.80 | 79.10 | 76.95 | 77.34 | 4,008,959 | -1.42(-1.80%) |
Oct 06, 2022 | 81.53 | 81.70 | 78.46 | 78.76 | 4,518,411 | -2.97(-3.64%) |
Oct 05, 2022 | 83.38 | 83.54 | 81.44 | 81.73 | 3,537,548 | -2.76(-3.26%) |
Oct 04, 2022 | 82.54 | 84.98 | 82.36 | 84.49 | 5,485,848 | +2.26(+2.75%) |