Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 93.25 | 93.54 | 92.46 | 93.35 | 1,464,359 | -0.29(-0.31%) |
Dec 29, 2022 | 93.14 | 93.95 | 93.11 | 93.65 | 1,882,989 | +1.07(+1.15%) |
Dec 28, 2022 | 94.02 | 94.49 | 92.45 | 92.58 | 2,286,849 | -1.36(-1.45%) |
Dec 27, 2022 | 93.15 | 94.01 | 93.15 | 93.94 | 3,591,173 | +1.09(+1.17%) |
Dec 23, 2022 | 92.08 | 93.34 | 91.93 | 92.85 | 3,064,061 | +0.45(+0.48%) |
Dec 22, 2022 | 93.32 | 94.00 | 91.19 | 92.40 | 4,665,610 | -1.65(-1.76%) |
Dec 21, 2022 | 93.03 | 94.53 | 92.88 | 94.05 | 3,643,868 | +1.69(+1.83%) |
Dec 20, 2022 | 91.93 | 93.15 | 91.93 | 92.36 | 3,784,953 | +0.45(+0.49%) |
Dec 19, 2022 | 92.31 | 93.22 | 91.67 | 91.92 | 3,629,825 | -0.37(-0.40%) |
Dec 16, 2022 | 91.66 | 92.74 | 91.25 | 92.29 | 5,870,122 | -0.28(-0.30%) |
Dec 15, 2022 | 93.44 | 94.19 | 92.06 | 92.57 | 4,374,761 | -2.40(-2.53%) |
Dec 14, 2022 | 95.68 | 96.30 | 94.62 | 94.97 | 4,245,297 | -0.34(-0.36%) |
Dec 13, 2022 | 95.24 | 96.10 | 94.57 | 95.31 | 4,178,388 | +1.87(+2.00%) |
Dec 12, 2022 | 91.93 | 93.49 | 91.70 | 93.44 | 2,952,627 | +1.90(+2.08%) |
Dec 09, 2022 | 92.53 | 93.19 | 91.40 | 91.54 | 2,654,396 | -0.72(-0.78%) |
Dec 08, 2022 | 92.51 | 92.95 | 91.92 | 92.26 | 2,797,608 | +0.21(+0.23%) |
Dec 07, 2022 | 91.36 | 92.41 | 91.11 | 92.04 | 4,505,620 | +0.35(+0.38%) |
Dec 06, 2022 | 92.52 | 92.96 | 90.79 | 91.69 | 3,376,261 | -0.78(-0.84%) |
Dec 05, 2022 | 93.10 | 94.04 | 92.41 | 92.47 | 3,295,170 | -1.67(-1.78%) |
Dec 02, 2022 | 92.12 | 94.38 | 92.05 | 94.14 | 3,844,780 | +1.20(+1.29%) |
Dec 01, 2022 | 93.05 | 93.36 | 91.91 | 92.95 | 2,977,054 | -0.13(-0.14%) |
Nov 30, 2022 | 91.80 | 93.07 | 90.64 | 93.07 | 4,252,657 | +1.42(+1.55%) |
Nov 29, 2022 | 91.74 | 91.97 | 90.66 | 91.65 | 3,512,608 | +0.09(+0.10%) |
Nov 28, 2022 | 92.17 | 92.63 | 90.99 | 91.57 | 4,048,665 | -1.85(-1.98%) |
Nov 25, 2022 | 93.19 | 93.93 | 92.58 | 93.41 | 1,363,178 | +0.22(+0.24%) |
Nov 23, 2022 | 93.20 | 93.89 | 92.51 | 93.19 | 2,985,080 | -0.13(-0.14%) |
Nov 22, 2022 | 92.57 | 93.59 | 92.50 | 93.32 | 2,645,998 | +1.31(+1.43%) |
Nov 21, 2022 | 90.73 | 92.16 | 90.53 | 92.00 | 3,142,637 | +0.94(+1.04%) |
Nov 18, 2022 | 93.12 | 93.44 | 90.86 | 91.06 | 4,335,672 | -0.88(-0.96%) |
Nov 17, 2022 | 91.13 | 91.98 | 90.99 | 91.95 | 2,822,566 | -0.60(-0.65%) |
Nov 16, 2022 | 93.37 | 93.52 | 92.37 | 92.55 | 2,902,353 | -0.92(-0.99%) |
Nov 15, 2022 | 92.81 | 94.29 | 92.48 | 93.47 | 3,792,552 | +1.35(+1.47%) |
Nov 14, 2022 | 91.83 | 93.51 | 91.39 | 92.12 | 3,135,173 | -0.63(-0.68%) |
Nov 11, 2022 | 91.46 | 93.65 | 91.37 | 92.75 | 4,471,132 | +1.40(+1.53%) |
Nov 10, 2022 | 90.17 | 91.56 | 89.20 | 91.35 | 4,258,073 | +4.28(+4.91%) |
Nov 09, 2022 | 87.07 | 89.13 | 86.95 | 87.08 | 3,639,969 | -0.60(-0.68%) |
Nov 08, 2022 | 87.55 | 89.28 | 86.97 | 87.68 | 3,866,475 | +0.02(+0.02%) |
Nov 07, 2022 | 86.17 | 87.94 | 85.86 | 87.66 | 3,908,270 | +2.07(+2.41%) |
Nov 04, 2022 | 85.26 | 86.12 | 84.70 | 85.59 | 5,315,729 | +2.00(+2.39%) |
Nov 03, 2022 | 80.84 | 84.86 | 80.84 | 83.59 | 5,584,214 | +1.98(+2.42%) |
Nov 02, 2022 | 82.36 | 81.61 | 7,049,219 | -0.86(-1.05%) | ||
Nov 01, 2022 | 83.01 | 83.80 | 80.87 | 82.48 | 5,163,186 | -0.72(-0.87%) |
Oct 31, 2022 | 84.23 | 84.75 | 83.00 | 83.20 | 6,926,002 | -0.77(-0.92%) |
Oct 28, 2022 | 82.77 | 84.08 | 82.19 | 83.97 | 2,601,530 | +1.45(+1.76%) |
Oct 27, 2022 | 83.03 | 83.76 | 82.40 | 82.52 | 2,511,116 | +0.66(+0.81%) |
Oct 26, 2022 | 81.63 | 82.57 | 80.69 | 81.85 | 2,097,064 | +0.62(+0.77%) |
Oct 25, 2022 | 80.16 | 81.43 | 80.05 | 81.23 | 2,483,187 | +0.63(+0.79%) |
Oct 24, 2022 | 80.36 | 81.18 | 79.92 | 80.60 | 2,367,545 | +0.70(+0.88%) |
Oct 21, 2022 | 77.35 | 80.09 | 77.16 | 79.89 | 3,297,751 | +2.89(+3.76%) |
Oct 20, 2022 | 78.06 | 78.51 | 76.51 | 77.00 | 2,651,691 | -1.01(-1.29%) |
Oct 19, 2022 | 78.18 | 78.59 | 77.33 | 78.01 | 3,183,117 | -0.38(-0.49%) |
Oct 18, 2022 | 78.57 | 78.86 | 77.20 | 78.40 | 2,717,437 | +1.47(+1.91%) |
Oct 17, 2022 | 76.72 | 77.41 | 76.27 | 76.93 | 2,757,670 | +1.78(+2.37%) |
Oct 14, 2022 | 77.88 | 77.97 | 74.86 | 75.15 | 3,369,654 | -2.47(-3.18%) |
Oct 13, 2022 | 73.52 | 77.93 | 73.09 | 77.62 | 4,267,629 | +3.16(+4.25%) |
Oct 12, 2022 | 75.09 | 75.66 | 74.39 | 74.46 | 2,669,950 | -0.48(-0.64%) |
Oct 11, 2022 | 74.94 | 75.80 | 74.27 | 74.94 | 4,377,856 | -0.36(-0.47%) |
Oct 10, 2022 | 75.55 | 75.80 | 74.33 | 75.29 | 4,181,005 | +0.52(+0.69%) |
Oct 07, 2022 | 75.85 | 75.96 | 73.94 | 74.77 | 4,845,621 | -1.58(-2.06%) |
Oct 06, 2022 | 76.02 | 77.63 | 76.02 | 76.35 | 3,848,150 | -0.29(-0.38%) |
Oct 05, 2022 | 75.89 | 77.18 | 74.78 | 76.64 | 5,168,900 | +1.46(+1.94%) |
Oct 04, 2022 | 74.15 | 75.44 | 74.02 | 75.18 | 3,065,120 | +2.60(+3.59%) |