Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 94.45 | 94.68 | 93.36 | 94.39 | 518,925 | -0.67(-0.70%) |
Dec 29, 2022 | 95.42 | 96.04 | 94.93 | 95.05 | 451,736 | +0.15(+0.15%) |
Dec 28, 2022 | 96.41 | 97.11 | 94.84 | 94.91 | 412,432 | -1.46(-1.52%) |
Dec 27, 2022 | 96.60 | 97.30 | 96.25 | 96.37 | 347,766 | -0.30(-0.31%) |
Dec 23, 2022 | 94.98 | 97.02 | 94.98 | 96.67 | 338,679 | +1.26(+1.32%) |
Dec 22, 2022 | 95.82 | 95.88 | 94.26 | 95.41 | 407,239 | -1.33(-1.37%) |
Dec 21, 2022 | 95.69 | 97.05 | 95.44 | 96.74 | 565,676 | +1.45(+1.52%) |
Dec 20, 2022 | 94.98 | 95.77 | 94.23 | 95.29 | 618,544 | +0.26(+0.28%) |
Dec 19, 2022 | 96.36 | 97.06 | 94.12 | 95.02 | 536,181 | -1.29(-1.34%) |
Dec 16, 2022 | 96.61 | 97.04 | 95.19 | 96.31 | 1,471,821 | -1.04(-1.06%) |
Dec 15, 2022 | 97.12 | 97.41 | 95.42 | 97.35 | 979,783 | -1.11(-1.13%) |
Dec 14, 2022 | 100.51 | 101.17 | 97.68 | 98.46 | 602,321 | -2.46(-2.44%) |
Dec 13, 2022 | 102.46 | 103.15 | 99.96 | 100.92 | 777,391 | +0.93(+0.93%) |
Dec 12, 2022 | 100.37 | 100.37 | 99.47 | 99.99 | 324,448 | -0.20(-0.20%) |
Dec 09, 2022 | 100.47 | 101.09 | 100.15 | 100.20 | 409,551 | -0.21(-0.21%) |
Dec 08, 2022 | 100.19 | 100.48 | 99.44 | 100.41 | 437,913 | +0.70(+0.70%) |
Dec 07, 2022 | 99.78 | 100.53 | 99.00 | 99.71 | 423,475 | +0.22(+0.22%) |
Dec 06, 2022 | 100.04 | 100.39 | 97.83 | 99.49 | 499,562 | -0.28(-0.28%) |
Dec 05, 2022 | 100.00 | 100.37 | 98.02 | 99.77 | 426,026 | -1.51(-1.49%) |
Dec 02, 2022 | 99.24 | 101.85 | 99.24 | 101.28 | 762,793 | +0.33(+0.33%) |
Dec 01, 2022 | 100.87 | 101.86 | 100.70 | 100.95 | 443,209 | +0.59(+0.59%) |
Nov 30, 2022 | 97.49 | 100.60 | 96.96 | 100.36 | 767,600 | +1.89(+1.92%) |
Nov 29, 2022 | 98.39 | 98.97 | 98.11 | 98.47 | 546,552 | -0.25(-0.26%) |
Nov 28, 2022 | 99.66 | 100.60 | 98.49 | 98.72 | 453,804 | -1.72(-1.72%) |
Nov 25, 2022 | 100.08 | 100.67 | 99.84 | 100.45 | 148,584 | +0.14(+0.14%) |
Nov 23, 2022 | 99.78 | 100.73 | 99.39 | 100.30 | 310,339 | +0.70(+0.70%) |
Nov 22, 2022 | 98.34 | 99.67 | 98.02 | 99.61 | 407,927 | +1.73(+1.77%) |
Nov 21, 2022 | 97.15 | 99.13 | 96.69 | 97.87 | 420,630 | +0.44(+0.45%) |
Nov 18, 2022 | 97.20 | 97.68 | 95.72 | 97.44 | 675,942 | +1.64(+1.71%) |
Nov 17, 2022 | 95.14 | 96.34 | 94.27 | 95.80 | 429,088 | -0.28(-0.29%) |
Nov 16, 2022 | 96.08 | 96.58 | 95.53 | 96.08 | 378,341 | +0.00(+0.00%) |
Nov 15, 2022 | 95.47 | 97.73 | 95.20 | 96.08 | 498,674 | +1.53(+1.62%) |
Nov 14, 2022 | 95.10 | 96.18 | 94.38 | 94.55 | 416,995 | -0.70(-0.73%) |
Nov 11, 2022 | 96.90 | 97.91 | 94.93 | 95.25 | 590,512 | -1.69(-1.75%) |
Nov 10, 2022 | 95.37 | 97.14 | 94.98 | 96.94 | 692,032 | +5.17(+5.64%) |
Nov 09, 2022 | 91.76 | 93.04 | 91.49 | 91.77 | 545,377 | -0.61(-0.66%) |
Nov 08, 2022 | 92.00 | 93.94 | 91.34 | 92.38 | 497,939 | +0.95(+1.04%) |
Nov 07, 2022 | 90.39 | 91.64 | 89.50 | 91.43 | 408,270 | +1.52(+1.69%) |
Nov 04, 2022 | 90.79 | 91.08 | 88.48 | 89.91 | 559,926 | +0.50(+0.56%) |
Nov 03, 2022 | 88.10 | 90.51 | 87.72 | 89.41 | 553,233 | +0.08(+0.09%) |
Nov 02, 2022 | 91.74 | 89.03 | 89.33 | 949,389 | -2.31(-2.52%) | |
Nov 01, 2022 | 92.34 | 92.34 | 90.69 | 91.63 | 599,944 | +0.04(+0.04%) |
Oct 31, 2022 | 91.89 | 92.60 | 91.15 | 91.60 | 1,168,680 | -0.38(-0.41%) |
Oct 28, 2022 | 90.17 | 92.43 | 90.05 | 91.97 | 570,593 | +2.05(+2.28%) |
Oct 27, 2022 | 89.35 | 90.71 | 88.87 | 89.92 | 630,058 | +0.87(+0.98%) |
Oct 26, 2022 | 90.17 | 90.31 | 88.06 | 89.05 | 516,723 | -0.90(-1.00%) |
Oct 25, 2022 | 87.87 | 90.03 | 87.53 | 89.95 | 674,412 | +2.66(+3.05%) |
Oct 24, 2022 | 87.12 | 88.28 | 86.37 | 87.29 | 616,916 | +1.35(+1.57%) |
Oct 21, 2022 | 83.82 | 86.27 | 83.56 | 85.94 | 541,235 | +2.04(+2.44%) |
Oct 20, 2022 | 86.83 | 87.31 | 83.28 | 83.90 | 730,404 | -2.90(-3.34%) |
Oct 19, 2022 | 88.76 | 89.09 | 86.14 | 86.79 | 625,530 | -2.41(-2.70%) |
Oct 18, 2022 | 90.16 | 90.84 | 88.19 | 89.20 | 776,981 | +0.31(+0.35%) |
Oct 17, 2022 | 87.98 | 89.46 | 87.68 | 88.89 | 485,158 | +2.07(+2.39%) |
Oct 14, 2022 | 89.33 | 90.18 | 86.51 | 86.82 | 582,523 | -2.05(-2.31%) |
Oct 13, 2022 | 86.75 | 89.67 | 85.73 | 88.87 | 755,511 | +0.98(+1.12%) |
Oct 12, 2022 | 90.10 | 90.10 | 87.83 | 87.89 | 543,269 | -1.76(-1.97%) |
Oct 11, 2022 | 87.59 | 90.48 | 87.50 | 89.66 | 962,089 | +1.88(+2.14%) |
Oct 10, 2022 | 87.91 | 88.22 | 86.77 | 87.78 | 907,236 | -0.01(-0.01%) |
Oct 07, 2022 | 90.73 | 90.73 | 87.64 | 87.78 | 991,190 | -3.73(-4.08%) |
Oct 06, 2022 | 90.46 | 93.03 | 90.46 | 91.52 | 1,199,327 | +1.98(+2.21%) |
Oct 05, 2022 | 88.91 | 91.04 | 87.74 | 89.54 | 1,572,875 | +2.89(+3.34%) |
Oct 04, 2022 | 84.22 | 87.27 | 84.22 | 86.65 | 1,115,076 | +3.10(+3.72%) |