Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 94.44 | 95.97 | 94.32 | 95.58 | 181,945 | +0.19(+0.20%) |
Dec 29, 2022 | 93.38 | 95.75 | 92.90 | 95.39 | 251,208 | +2.62(+2.83%) |
Dec 28, 2022 | 94.21 | 95.06 | 92.59 | 92.77 | 190,659 | -1.42(-1.51%) |
Dec 27, 2022 | 92.93 | 94.61 | 92.73 | 94.20 | 210,312 | +1.16(+1.24%) |
Dec 23, 2022 | 91.75 | 93.47 | 91.04 | 93.04 | 252,389 | +1.36(+1.48%) |
Dec 22, 2022 | 91.90 | 93.15 | 89.24 | 91.68 | 217,217 | -1.60(-1.72%) |
Dec 21, 2022 | 91.11 | 93.33 | 91.11 | 93.29 | 272,632 | +3.01(+3.33%) |
Dec 20, 2022 | 89.76 | 91.86 | 89.40 | 90.28 | 232,318 | +0.55(+0.62%) |
Dec 19, 2022 | 90.36 | 92.20 | 89.46 | 89.72 | 314,370 | -0.82(-0.91%) |
Dec 16, 2022 | 90.03 | 91.21 | 89.01 | 90.54 | 669,158 | -0.28(-0.30%) |
Dec 15, 2022 | 93.25 | 93.25 | 90.62 | 90.82 | 225,773 | -3.27(-3.48%) |
Dec 14, 2022 | 95.41 | 95.92 | 91.09 | 94.10 | 351,308 | -0.80(-0.84%) |
Dec 13, 2022 | 97.24 | 97.24 | 94.39 | 94.90 | 248,381 | +0.38(+0.40%) |
Dec 12, 2022 | 92.58 | 94.85 | 91.10 | 94.52 | 326,570 | +2.59(+2.82%) |
Dec 09, 2022 | 92.04 | 92.83 | 91.37 | 91.93 | 207,713 | -0.87(-0.94%) |
Dec 08, 2022 | 93.24 | 94.77 | 92.25 | 92.80 | 194,089 | -0.14(-0.15%) |
Dec 07, 2022 | 92.89 | 94.11 | 92.43 | 92.94 | 200,141 | +0.08(+0.09%) |
Dec 06, 2022 | 95.41 | 95.57 | 92.51 | 92.86 | 260,563 | -2.41(-2.53%) |
Dec 05, 2022 | 95.83 | 96.29 | 94.29 | 95.27 | 284,280 | -1.07(-1.11%) |
Dec 02, 2022 | 93.79 | 96.98 | 93.05 | 96.34 | 278,523 | +1.16(+1.22%) |
Dec 01, 2022 | 94.84 | 95.53 | 93.94 | 95.18 | 376,414 | +0.41(+0.43%) |
Nov 30, 2022 | 93.04 | 94.78 | 92.04 | 94.78 | 292,248 | +1.34(+1.43%) |
Nov 29, 2022 | 93.36 | 94.65 | 93.31 | 93.44 | 262,810 | -0.08(-0.08%) |
Nov 28, 2022 | 96.80 | 97.06 | 93.30 | 93.52 | 398,701 | -4.16(-4.25%) |
Nov 25, 2022 | 97.07 | 97.76 | 96.77 | 97.68 | 92,597 | +0.38(+0.39%) |
Nov 23, 2022 | 97.68 | 98.63 | 97.23 | 97.30 | 236,826 | -0.79(-0.81%) |
Nov 22, 2022 | 96.72 | 98.18 | 96.28 | 98.09 | 402,189 | +0.68(+0.70%) |
Nov 21, 2022 | 95.75 | 98.02 | 95.14 | 97.41 | 368,485 | +0.89(+0.92%) |
Nov 18, 2022 | 100.13 | 100.13 | 96.30 | 96.52 | 607,834 | -0.47(-0.49%) |
Nov 17, 2022 | 95.21 | 97.03 | 91.66 | 97.00 | 459,948 | +0.07(+0.07%) |
Nov 16, 2022 | 98.59 | 98.96 | 96.74 | 96.93 | 386,842 | -1.59(-1.62%) |
Nov 15, 2022 | 99.53 | 100.75 | 97.88 | 98.52 | 482,637 | -0.04(-0.04%) |
Nov 14, 2022 | 98.36 | 100.30 | 97.74 | 98.56 | 300,623 | -0.40(-0.40%) |
Nov 11, 2022 | 98.78 | 100.38 | 98.16 | 98.95 | 238,004 | +0.24(+0.24%) |
Nov 10, 2022 | 96.49 | 98.86 | 95.96 | 98.72 | 352,838 | +5.29(+5.67%) |
Nov 09, 2022 | 93.18 | 95.16 | 92.35 | 93.42 | 395,627 | -0.59(-0.63%) |
Nov 08, 2022 | 92.54 | 95.12 | 91.28 | 94.02 | 425,646 | +1.88(+2.04%) |
Nov 07, 2022 | 90.76 | 92.21 | 90.14 | 92.13 | 200,049 | +1.70(+1.87%) |
Nov 04, 2022 | 89.57 | 91.02 | 88.36 | 90.44 | 220,618 | +2.13(+2.41%) |
Nov 03, 2022 | 87.87 | 89.31 | 86.52 | 88.31 | 219,433 | -0.73(-0.82%) |
Nov 02, 2022 | 90.72 | 92.41 | 88.76 | 89.04 | 198,497 | -1.97(-2.17%) |
Nov 01, 2022 | 91.28 | 91.73 | 90.03 | 91.01 | 242,045 | +0.64(+0.71%) |
Oct 31, 2022 | 90.66 | 91.23 | 89.50 | 90.37 | 281,265 | -1.08(-1.19%) |
Oct 28, 2022 | 88.12 | 91.65 | 87.74 | 91.45 | 277,542 | +3.67(+4.18%) |
Oct 27, 2022 | 87.87 | 88.95 | 87.27 | 87.79 | 244,323 | +1.02(+1.18%) |
Oct 26, 2022 | 87.99 | 89.07 | 86.68 | 86.76 | 365,028 | -1.12(-1.28%) |
Oct 25, 2022 | 86.63 | 88.17 | 86.57 | 87.89 | 264,133 | +1.00(+1.15%) |
Oct 24, 2022 | 86.42 | 87.05 | 85.65 | 86.89 | 301,035 | +1.05(+1.23%) |
Oct 21, 2022 | 84.55 | 86.19 | 83.64 | 85.84 | 273,697 | +1.26(+1.49%) |
Oct 20, 2022 | 86.06 | 86.82 | 84.22 | 84.57 | 204,938 | -1.66(-1.92%) |
Oct 19, 2022 | 86.82 | 87.22 | 85.22 | 86.23 | 268,851 | -1.09(-1.25%) |
Oct 18, 2022 | 87.34 | 87.51 | 86.11 | 87.32 | 264,892 | +1.93(+2.26%) |
Oct 17, 2022 | 84.24 | 85.81 | 84.04 | 85.39 | 243,576 | +2.37(+2.85%) |
Oct 14, 2022 | 83.77 | 84.06 | 82.02 | 83.03 | 319,913 | -0.20(-0.24%) |
Oct 13, 2022 | 81.14 | 83.42 | 80.30 | 83.22 | 636,382 | +0.98(+1.19%) |
Oct 12, 2022 | 83.73 | 83.78 | 81.99 | 82.25 | 207,951 | -2.07(-2.45%) |
Oct 11, 2022 | 83.59 | 85.57 | 82.78 | 84.32 | 314,798 | +1.11(+1.34%) |
Oct 10, 2022 | 83.72 | 84.11 | 82.55 | 83.20 | 134,240 | +0.17(+0.20%) |
Oct 07, 2022 | 82.93 | 83.63 | 82.07 | 83.04 | 183,705 | -0.95(-1.13%) |
Oct 06, 2022 | 84.56 | 86.11 | 83.57 | 83.98 | 192,028 | -1.30(-1.53%) |
Oct 05, 2022 | 84.80 | 86.16 | 84.31 | 85.28 | 261,267 | -0.81(-0.94%) |
Oct 04, 2022 | 83.69 | 86.09 | 83.67 | 86.09 | 313,800 | +4.06(+4.95%) |