Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 94.40 | 94.72 | 91.32 | 93.65 | 57,015 | -1.28(-1.35%) |
Dec 29, 2022 | 94.07 | 95.34 | 93.28 | 94.93 | 56,009 | +1.70(+1.82%) |
Dec 28, 2022 | 96.05 | 96.37 | 93.16 | 93.23 | 65,942 | -3.10(-3.21%) |
Dec 27, 2022 | 95.75 | 96.50 | 95.03 | 96.33 | 45,658 | +0.60(+0.63%) |
Dec 23, 2022 | 94.13 | 95.88 | 93.61 | 95.73 | 90,645 | +2.12(+2.27%) |
Dec 22, 2022 | 93.15 | 93.84 | 91.68 | 93.60 | 106,567 | -0.19(-0.21%) |
Dec 21, 2022 | 91.28 | 94.09 | 90.53 | 93.80 | 66,924 | +3.21(+3.55%) |
Dec 20, 2022 | 90.88 | 92.51 | 90.36 | 90.58 | 124,757 | -0.29(-0.32%) |
Dec 19, 2022 | 89.96 | 91.52 | 89.05 | 90.88 | 97,635 | +1.25(+1.40%) |
Dec 16, 2022 | 90.02 | 90.51 | 88.81 | 89.62 | 249,100 | -0.85(-0.94%) |
Dec 15, 2022 | 91.50 | 91.62 | 89.55 | 90.48 | 107,879 | -1.72(-1.86%) |
Dec 14, 2022 | 92.03 | 93.39 | 91.03 | 92.19 | 122,153 | -0.03(-0.03%) |
Dec 13, 2022 | 94.65 | 95.43 | 91.72 | 92.22 | 149,175 | -1.03(-1.11%) |
Dec 12, 2022 | 93.52 | 93.94 | 91.31 | 93.26 | 69,503 | -0.20(-0.22%) |
Dec 09, 2022 | 94.12 | 94.44 | 93.10 | 93.46 | 89,917 | -0.66(-0.70%) |
Dec 08, 2022 | 94.47 | 94.49 | 93.34 | 94.12 | 83,410 | +0.29(+0.31%) |
Dec 07, 2022 | 94.51 | 95.72 | 93.62 | 93.83 | 69,567 | -1.20(-1.26%) |
Dec 06, 2022 | 95.92 | 97.26 | 94.01 | 95.02 | 94,086 | -0.43(-0.45%) |
Dec 05, 2022 | 94.98 | 96.39 | 94.14 | 95.46 | 112,484 | -0.43(-0.45%) |
Dec 02, 2022 | 91.61 | 96.88 | 90.85 | 95.89 | 135,580 | +2.81(+3.02%) |
Dec 01, 2022 | 92.49 | 93.25 | 90.66 | 93.08 | 84,719 | +1.11(+1.21%) |
Nov 30, 2022 | 88.75 | 92.47 | 87.46 | 91.97 | 103,606 | +3.58(+4.05%) |
Nov 29, 2022 | 88.89 | 89.28 | 87.82 | 88.39 | 57,990 | -0.19(-0.22%) |
Nov 28, 2022 | 87.73 | 89.37 | 86.87 | 88.59 | 61,289 | +0.12(+0.13%) |
Nov 25, 2022 | 87.53 | 88.97 | 87.49 | 88.47 | 44,807 | +0.69(+0.79%) |
Nov 23, 2022 | 88.40 | 89.24 | 86.92 | 87.77 | 49,853 | -0.95(-1.07%) |
Nov 22, 2022 | 88.31 | 89.24 | 85.30 | 88.72 | 100,345 | +3.29(+3.85%) |
Nov 21, 2022 | 84.79 | 86.45 | 84.00 | 85.43 | 73,760 | +0.47(+0.56%) |
Nov 18, 2022 | 86.42 | 87.10 | 82.27 | 84.96 | 79,544 | -0.08(-0.09%) |
Nov 17, 2022 | 83.99 | 86.15 | 83.99 | 85.03 | 104,701 | -0.44(-0.52%) |
Nov 16, 2022 | 85.79 | 86.68 | 84.51 | 85.48 | 113,778 | -0.32(-0.37%) |
Nov 15, 2022 | 84.21 | 86.45 | 83.11 | 85.80 | 166,721 | +2.72(+3.28%) |
Nov 14, 2022 | 84.28 | 87.41 | 81.87 | 83.07 | 157,503 | -0.91(-1.08%) |
Nov 11, 2022 | 80.63 | 85.44 | 80.40 | 83.98 | 120,916 | +4.26(+5.34%) |
Nov 10, 2022 | 77.22 | 82.74 | 76.03 | 79.72 | 236,910 | +2.92(+3.81%) |
Nov 09, 2022 | 80.39 | 80.68 | 75.01 | 76.80 | 126,673 | -4.33(-5.34%) |
Nov 08, 2022 | 81.22 | 81.89 | 80.33 | 81.13 | 113,134 | +0.42(+0.51%) |
Nov 07, 2022 | 79.15 | 82.12 | 78.71 | 80.72 | 99,910 | +1.10(+1.38%) |
Nov 04, 2022 | 77.33 | 79.99 | 77.33 | 79.62 | 70,632 | +3.27(+4.29%) |
Nov 03, 2022 | 76.16 | 76.80 | 74.50 | 76.35 | 62,038 | +0.05(+0.06%) |
Nov 02, 2022 | 78.75 | 80.00 | 76.09 | 76.30 | 72,808 | -2.77(-3.50%) |
Nov 01, 2022 | 78.65 | 79.64 | 77.87 | 79.07 | 88,860 | +1.00(+1.29%) |
Oct 31, 2022 | 78.18 | 79.04 | 76.96 | 78.06 | 68,999 | -0.30(-0.38%) |
Oct 28, 2022 | 76.72 | 79.27 | 76.22 | 78.36 | 65,341 | +2.18(+2.86%) |
Oct 27, 2022 | 76.50 | 77.72 | 75.83 | 76.18 | 63,568 | +0.00(+0.00%) |
Oct 26, 2022 | 76.97 | 77.63 | 75.88 | 76.18 | 66,029 | -0.87(-1.13%) |
Oct 25, 2022 | 72.78 | 77.50 | 72.37 | 77.05 | 60,426 | +4.71(+6.51%) |
Oct 24, 2022 | 72.92 | 72.92 | 70.90 | 72.34 | 73,692 | +0.19(+0.27%) |
Oct 21, 2022 | 72.63 | 72.73 | 70.97 | 72.15 | 79,401 | -0.01(-0.01%) |
Oct 20, 2022 | 75.26 | 76.24 | 72.06 | 72.16 | 95,832 | -3.37(-4.46%) |
Oct 19, 2022 | 76.09 | 77.83 | 74.44 | 75.53 | 59,599 | -1.25(-1.62%) |
Oct 18, 2022 | 77.69 | 78.48 | 76.42 | 76.77 | 57,199 | +0.57(+0.75%) |
Oct 17, 2022 | 75.11 | 76.51 | 74.55 | 76.20 | 82,385 | +2.13(+2.88%) |
Oct 14, 2022 | 75.66 | 75.66 | 73.62 | 74.07 | 45,018 | -1.23(-1.63%) |
Oct 13, 2022 | 72.78 | 75.98 | 71.41 | 75.29 | 70,326 | +1.73(+2.35%) |
Oct 12, 2022 | 73.64 | 73.94 | 72.62 | 73.57 | 77,348 | +0.19(+0.26%) |
Oct 11, 2022 | 72.39 | 74.50 | 72.28 | 73.37 | 90,576 | +0.80(+1.10%) |
Oct 10, 2022 | 72.02 | 73.17 | 70.79 | 72.57 | 60,632 | +0.90(+1.25%) |
Oct 07, 2022 | 73.86 | 74.03 | 71.34 | 71.67 | 85,097 | -2.50(-3.37%) |
Oct 06, 2022 | 73.70 | 74.93 | 73.08 | 74.17 | 70,031 | -0.15(-0.21%) |
Oct 05, 2022 | 75.01 | 75.01 | 73.54 | 74.33 | 93,620 | -1.25(-1.65%) |
Oct 04, 2022 | 74.22 | 76.05 | 74.22 | 75.57 | 69,144 | +1.95(+2.65%) |