Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 92.84 | 94.65 | 92.84 | 93.60 | 219,434 | -0.16(-0.17%) |
Dec 29, 2022 | 93.65 | 95.14 | 93.65 | 93.76 | 227,103 | +0.99(+1.07%) |
Dec 28, 2022 | 93.73 | 95.42 | 92.39 | 92.77 | 186,063 | -0.57(-0.61%) |
Dec 27, 2022 | 93.06 | 93.85 | 92.19 | 93.34 | 179,988 | -0.41(-0.44%) |
Dec 23, 2022 | 91.00 | 94.13 | 91.00 | 93.75 | 415,287 | +3.20(+3.53%) |
Dec 22, 2022 | 90.18 | 91.96 | 88.94 | 90.55 | 316,929 | -0.66(-0.72%) |
Dec 21, 2022 | 91.04 | 92.67 | 90.77 | 91.21 | 261,931 | +0.81(+0.90%) |
Dec 20, 2022 | 89.20 | 90.98 | 88.68 | 90.40 | 307,267 | +1.16(+1.30%) |
Dec 19, 2022 | 88.60 | 90.10 | 88.12 | 89.24 | 344,402 | +0.87(+0.98%) |
Dec 16, 2022 | 88.03 | 89.01 | 86.77 | 88.37 | 587,030 | -0.39(-0.44%) |
Dec 15, 2022 | 90.52 | 90.52 | 87.78 | 88.76 | 246,823 | -2.45(-2.69%) |
Dec 14, 2022 | 89.77 | 93.75 | 89.77 | 91.21 | 556,912 | +1.85(+2.07%) |
Dec 13, 2022 | 88.67 | 89.67 | 88.08 | 89.36 | 275,664 | +3.33(+3.87%) |
Dec 12, 2022 | 87.46 | 88.11 | 85.59 | 86.03 | 381,093 | -1.90(-2.16%) |
Dec 09, 2022 | 89.60 | 91.14 | 87.71 | 87.93 | 313,515 | -2.07(-2.30%) |
Dec 08, 2022 | 90.42 | 91.20 | 89.74 | 90.00 | 281,984 | -0.16(-0.18%) |
Dec 07, 2022 | 88.91 | 92.17 | 88.41 | 90.16 | 563,770 | +1.12(+1.26%) |
Dec 06, 2022 | 88.35 | 89.48 | 87.23 | 89.04 | 331,614 | +1.01(+1.15%) |
Dec 05, 2022 | 89.74 | 90.71 | 87.69 | 88.03 | 349,448 | -3.06(-3.36%) |
Dec 02, 2022 | 87.59 | 93.04 | 87.11 | 91.09 | 706,352 | +2.68(+3.03%) |
Dec 01, 2022 | 91.36 | 91.73 | 88.09 | 88.41 | 502,628 | -2.73(-3.00%) |
Nov 30, 2022 | 88.79 | 91.21 | 87.84 | 91.14 | 592,985 | +3.04(+3.45%) |
Nov 29, 2022 | 89.17 | 89.77 | 86.77 | 88.10 | 684,190 | -1.07(-1.20%) |
Nov 28, 2022 | 90.01 | 92.33 | 88.78 | 89.17 | 829,203 | -2.25(-2.46%) |
Nov 25, 2022 | 90.76 | 92.73 | 89.92 | 91.42 | 232,602 | -0.04(-0.04%) |
Nov 23, 2022 | 90.11 | 95.24 | 89.00 | 91.46 | 989,421 | +1.26(+1.40%) |
Nov 22, 2022 | 104.90 | 105.00 | 86.76 | 90.20 | 3,152,259 | -19.35(-17.66%) |
Nov 21, 2022 | 108.73 | 110.17 | 106.78 | 109.55 | 463,742 | -0.49(-0.45%) |
Nov 18, 2022 | 106.36 | 111.44 | 106.36 | 110.04 | 470,093 | +5.54(+5.30%) |
Nov 17, 2022 | 103.79 | 105.62 | 103.57 | 104.50 | 264,546 | -0.98(-0.93%) |
Nov 16, 2022 | 101.92 | 105.84 | 101.92 | 105.48 | 349,327 | +3.18(+3.11%) |
Nov 15, 2022 | 102.38 | 105.37 | 100.76 | 102.30 | 520,043 | +1.24(+1.23%) |
Nov 14, 2022 | 108.00 | 108.36 | 100.97 | 101.06 | 420,192 | -7.80(-7.17%) |
Nov 11, 2022 | 109.46 | 111.97 | 108.22 | 108.86 | 315,224 | +0.54(+0.50%) |
Nov 10, 2022 | 109.65 | 109.82 | 107.38 | 108.32 | 405,486 | +3.21(+3.05%) |
Nov 09, 2022 | 110.22 | 111.02 | 104.70 | 105.11 | 441,117 | -6.58(-5.89%) |
Nov 08, 2022 | 113.72 | 115.08 | 111.12 | 111.69 | 379,988 | -1.57(-1.39%) |
Nov 07, 2022 | 116.61 | 116.95 | 112.71 | 113.26 | 322,797 | -2.43(-2.10%) |
Nov 04, 2022 | 115.65 | 116.69 | 112.60 | 115.69 | 357,114 | +2.78(+2.46%) |
Nov 03, 2022 | 116.04 | 116.04 | 112.29 | 112.91 | 420,923 | -4.22(-3.60%) |
Nov 02, 2022 | 120.55 | 122.12 | 117.08 | 117.13 | 262,683 | -3.98(-3.29%) |
Nov 01, 2022 | 119.12 | 121.99 | 117.22 | 121.11 | 229,690 | +2.93(+2.48%) |
Oct 31, 2022 | 120.42 | 121.42 | 118.17 | 118.18 | 431,153 | -2.25(-1.87%) |
Oct 28, 2022 | 117.74 | 121.45 | 117.57 | 120.43 | 289,475 | +4.11(+3.53%) |
Oct 27, 2022 | 118.78 | 120.00 | 115.70 | 116.32 | 261,527 | -0.49(-0.42%) |
Oct 26, 2022 | 118.13 | 119.04 | 116.50 | 116.81 | 175,581 | +0.23(+0.20%) |
Oct 25, 2022 | 113.86 | 117.57 | 112.54 | 116.58 | 250,483 | +2.58(+2.26%) |
Oct 24, 2022 | 113.26 | 115.67 | 111.63 | 114.00 | 218,216 | +1.38(+1.23%) |
Oct 21, 2022 | 111.30 | 112.95 | 107.50 | 112.62 | 246,168 | +1.83(+1.65%) |
Oct 20, 2022 | 110.49 | 115.92 | 110.49 | 110.79 | 472,054 | +0.45(+0.41%) |
Oct 19, 2022 | 106.93 | 110.63 | 105.86 | 110.34 | 523,200 | +2.15(+1.99%) |
Oct 18, 2022 | 106.70 | 110.10 | 106.12 | 108.19 | 254,587 | +3.94(+3.78%) |
Oct 17, 2022 | 102.85 | 105.41 | 102.85 | 104.25 | 188,998 | +2.91(+2.87%) |
Oct 14, 2022 | 103.57 | 104.60 | 101.16 | 101.34 | 255,353 | -2.12(-2.05%) |
Oct 13, 2022 | 97.80 | 104.19 | 96.47 | 103.46 | 223,562 | +3.94(+3.96%) |
Oct 12, 2022 | 99.74 | 100.14 | 98.36 | 99.52 | 158,354 | +0.02(+0.02%) |
Oct 11, 2022 | 97.07 | 99.99 | 96.26 | 99.50 | 235,555 | +1.57(+1.60%) |
Oct 10, 2022 | 99.51 | 100.81 | 97.83 | 97.93 | 133,357 | -1.29(-1.30%) |
Oct 07, 2022 | 100.77 | 101.31 | 98.98 | 99.22 | 193,407 | -2.50(-2.46%) |
Oct 06, 2022 | 101.64 | 103.27 | 101.46 | 101.72 | 150,957 | -0.95(-0.93%) |
Oct 05, 2022 | 101.92 | 102.99 | 100.49 | 102.67 | 204,582 | -1.12(-1.08%) |
Oct 04, 2022 | 101.95 | 105.06 | 101.03 | 103.79 | 543,339 | +3.24(+3.22%) |