Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 89.43 | 90.12 | 89.12 | 89.89 | 1,713,849 | -0.26(-0.29%) |
Dec 29, 2022 | 90.89 | 91.21 | 90.07 | 90.16 | 1,546,444 | -0.48(-0.53%) |
Dec 28, 2022 | 92.85 | 92.85 | 90.19 | 90.64 | 1,628,433 | -2.22(-2.39%) |
Dec 27, 2022 | 91.97 | 93.10 | 91.93 | 92.86 | 1,513,772 | +1.25(+1.36%) |
Dec 23, 2022 | 90.93 | 91.64 | 90.67 | 91.61 | 1,143,143 | +1.09(+1.21%) |
Dec 22, 2022 | 91.12 | 91.26 | 89.03 | 90.51 | 1,423,608 | -0.76(-0.83%) |
Dec 21, 2022 | 90.26 | 91.48 | 89.66 | 91.27 | 1,546,458 | +1.29(+1.43%) |
Dec 20, 2022 | 89.77 | 90.92 | 89.36 | 89.98 | 2,057,749 | +0.28(+0.31%) |
Dec 19, 2022 | 90.04 | 91.18 | 88.85 | 89.70 | 2,030,269 | +0.33(+0.37%) |
Dec 16, 2022 | 88.66 | 89.84 | 87.65 | 89.37 | 8,641,272 | -0.11(-0.12%) |
Dec 15, 2022 | 89.17 | 90.30 | 89.04 | 89.48 | 2,749,156 | -0.37(-0.41%) |
Dec 14, 2022 | 91.28 | 91.59 | 89.64 | 89.85 | 2,867,360 | -0.42(-0.46%) |
Dec 13, 2022 | 91.40 | 91.69 | 89.67 | 90.26 | 2,409,934 | -0.10(-0.11%) |
Dec 12, 2022 | 89.11 | 90.53 | 88.32 | 90.36 | 2,077,204 | +1.40(+1.58%) |
Dec 09, 2022 | 89.56 | 90.41 | 88.91 | 88.96 | 2,854,967 | -0.50(-0.56%) |
Dec 08, 2022 | 91.01 | 91.15 | 88.84 | 89.46 | 2,020,279 | -0.75(-0.83%) |
Dec 07, 2022 | 88.32 | 90.40 | 88.30 | 90.20 | 3,233,561 | +2.25(+2.55%) |
Dec 06, 2022 | 87.78 | 89.16 | 86.98 | 87.96 | 2,751,990 | +0.08(+0.09%) |
Dec 05, 2022 | 87.83 | 89.52 | 87.09 | 87.88 | 3,783,919 | -0.91(-1.02%) |
Dec 02, 2022 | 88.11 | 89.22 | 87.29 | 88.79 | 3,675,357 | +0.38(+0.43%) |
Dec 01, 2022 | 94.59 | 94.78 | 88.31 | 88.41 | 5,309,303 | -5.98(-6.34%) |
Nov 30, 2022 | 93.87 | 94.74 | 92.02 | 94.40 | 4,331,204 | +1.02(+1.09%) |
Nov 29, 2022 | 93.61 | 94.70 | 92.97 | 93.38 | 1,715,986 | +0.19(+0.21%) |
Nov 28, 2022 | 93.84 | 94.35 | 92.92 | 93.19 | 2,190,627 | -1.11(-1.18%) |
Nov 25, 2022 | 94.17 | 94.44 | 93.77 | 94.30 | 773,870 | +0.60(+0.64%) |
Nov 23, 2022 | 94.29 | 95.00 | 93.59 | 93.70 | 1,712,389 | -0.86(-0.91%) |
Nov 22, 2022 | 93.72 | 94.67 | 93.24 | 94.56 | 2,431,880 | +1.51(+1.62%) |
Nov 21, 2022 | 92.22 | 94.29 | 91.17 | 93.05 | 3,689,676 | +0.93(+1.01%) |
Nov 18, 2022 | 92.00 | 92.56 | 91.11 | 92.12 | 2,048,989 | +0.53(+0.58%) |
Nov 17, 2022 | 91.41 | 92.10 | 90.85 | 91.59 | 1,862,894 | -0.57(-0.62%) |
Nov 16, 2022 | 91.02 | 92.65 | 90.81 | 92.16 | 2,076,262 | +0.64(+0.70%) |
Nov 15, 2022 | 91.67 | 91.83 | 90.00 | 91.52 | 2,870,151 | +0.63(+0.69%) |
Nov 14, 2022 | 90.03 | 92.63 | 89.75 | 90.89 | 2,978,725 | +1.17(+1.30%) |
Nov 11, 2022 | 91.32 | 91.80 | 88.44 | 89.73 | 2,632,473 | -1.17(-1.28%) |
Nov 10, 2022 | 91.97 | 92.45 | 90.08 | 90.89 | 2,620,258 | +1.18(+1.31%) |
Nov 09, 2022 | 92.35 | 92.74 | 89.29 | 89.72 | 2,570,633 | -3.21(-3.45%) |
Nov 08, 2022 | 92.37 | 93.31 | 91.79 | 92.93 | 2,211,771 | +0.76(+0.83%) |
Nov 07, 2022 | 91.78 | 92.22 | 90.88 | 92.16 | 2,927,038 | +0.40(+0.43%) |
Nov 04, 2022 | 94.36 | 94.75 | 91.57 | 91.77 | 2,891,047 | -1.05(-1.13%) |
Nov 03, 2022 | 92.05 | 93.74 | 90.97 | 92.82 | 2,067,068 | +0.46(+0.50%) |
Nov 02, 2022 | 92.50 | 92.36 | 2,901,547 | -1.67(-1.77%) | ||
Nov 01, 2022 | 93.86 | 94.46 | 92.91 | 94.02 | 2,410,850 | +0.53(+0.57%) |
Oct 31, 2022 | 91.88 | 94.32 | 91.79 | 93.49 | 4,896,613 | +2.02(+2.21%) |
Oct 28, 2022 | 90.64 | 92.03 | 90.08 | 91.47 | 1,971,928 | +0.72(+0.80%) |
Oct 27, 2022 | 90.88 | 92.68 | 90.42 | 90.75 | 3,330,312 | +0.52(+0.58%) |
Oct 26, 2022 | 88.76 | 90.75 | 88.59 | 90.23 | 3,881,116 | +2.36(+2.69%) |
Oct 25, 2022 | 86.99 | 88.37 | 85.38 | 87.86 | 4,323,454 | +1.79(+2.08%) |
Oct 24, 2022 | 86.76 | 87.21 | 85.91 | 86.07 | 2,337,112 | -0.40(-0.46%) |
Oct 21, 2022 | 84.47 | 86.82 | 84.10 | 86.47 | 2,305,897 | +1.31(+1.54%) |
Oct 20, 2022 | 85.80 | 86.49 | 84.87 | 85.16 | 3,300,827 | -0.02(-0.02%) |
Oct 19, 2022 | 84.82 | 85.53 | 84.28 | 85.17 | 1,853,381 | +0.56(+0.66%) |
Oct 18, 2022 | 83.55 | 84.78 | 83.23 | 84.62 | 1,983,874 | +1.94(+2.34%) |
Oct 17, 2022 | 81.70 | 83.09 | 81.70 | 82.68 | 2,576,841 | +2.29(+2.85%) |
Oct 14, 2022 | 86.02 | 86.02 | 80.31 | 80.38 | 3,109,421 | -5.26(-6.15%) |
Oct 13, 2022 | 81.76 | 85.76 | 81.46 | 85.65 | 2,143,503 | +2.71(+3.27%) |
Oct 12, 2022 | 83.20 | 83.79 | 80.80 | 82.94 | 4,612,896 | -0.26(-0.31%) |
Oct 11, 2022 | 82.84 | 84.41 | 81.65 | 83.20 | 2,683,407 | -0.30(-0.36%) |
Oct 10, 2022 | 83.69 | 84.45 | 82.78 | 83.50 | 2,346,044 | +1.13(+1.37%) |
Oct 07, 2022 | 81.93 | 82.95 | 81.30 | 82.37 | 2,485,483 | -0.30(-0.36%) |
Oct 06, 2022 | 82.54 | 83.99 | 82.17 | 82.67 | 2,606,068 | -0.50(-0.60%) |
Oct 05, 2022 | 81.96 | 83.99 | 81.71 | 83.17 | 2,327,965 | +0.55(+0.67%) |
Oct 04, 2022 | 81.15 | 82.76 | 81.04 | 82.62 | 2,467,541 | +2.57(+3.22%) |