Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 95.69 | 96.14 | 95.00 | 95.91 | 621,018 | -0.02(-0.02%) |
Dec 29, 2022 | 95.78 | 97.31 | 95.78 | 95.93 | 718,890 | +0.28(+0.29%) |
Dec 28, 2022 | 96.77 | 97.25 | 95.07 | 95.65 | 736,144 | -1.04(-1.07%) |
Dec 27, 2022 | 95.43 | 96.90 | 95.43 | 96.69 | 648,938 | +1.56(+1.64%) |
Dec 23, 2022 | 93.69 | 95.28 | 93.44 | 95.13 | 478,165 | +1.78(+1.91%) |
Dec 22, 2022 | 93.94 | 93.94 | 91.79 | 93.36 | 567,345 | -0.65(-0.70%) |
Dec 21, 2022 | 93.31 | 94.74 | 92.81 | 94.01 | 948,175 | +1.27(+1.37%) |
Dec 20, 2022 | 92.21 | 93.60 | 91.86 | 92.74 | 1,140,531 | +0.27(+0.29%) |
Dec 19, 2022 | 92.94 | 94.10 | 91.50 | 92.47 | 840,011 | +0.11(+0.11%) |
Dec 16, 2022 | 92.26 | 93.72 | 90.85 | 92.36 | 1,704,392 | -0.64(-0.69%) |
Dec 15, 2022 | 91.57 | 93.06 | 91.48 | 93.01 | 1,149,678 | +0.50(+0.54%) |
Dec 14, 2022 | 92.39 | 93.26 | 91.33 | 92.51 | 1,399,512 | +1.69(+1.86%) |
Dec 13, 2022 | 93.15 | 93.39 | 90.81 | 90.82 | 1,077,720 | -0.96(-1.05%) |
Dec 12, 2022 | 92.01 | 92.01 | 90.66 | 91.78 | 758,546 | -0.04(-0.04%) |
Dec 09, 2022 | 92.67 | 93.14 | 91.65 | 91.82 | 823,561 | -0.82(-0.88%) |
Dec 08, 2022 | 92.85 | 93.25 | 91.52 | 92.63 | 1,194,557 | +0.82(+0.89%) |
Dec 07, 2022 | 91.69 | 94.12 | 91.49 | 91.82 | 1,243,797 | +0.04(+0.04%) |
Dec 06, 2022 | 89.40 | 92.11 | 89.31 | 91.78 | 1,672,729 | +2.07(+2.30%) |
Dec 05, 2022 | 89.99 | 90.72 | 88.88 | 89.71 | 1,602,700 | -1.45(-1.59%) |
Dec 02, 2022 | 94.61 | 95.10 | 90.43 | 91.16 | 2,726,514 | -3.95(-4.15%) |
Dec 01, 2022 | 99.58 | 100.50 | 92.44 | 95.11 | 2,767,498 | -5.67(-5.63%) |
Nov 30, 2022 | 101.72 | 102.09 | 98.58 | 100.79 | 2,134,054 | +0.65(+0.65%) |
Nov 29, 2022 | 99.24 | 101.52 | 99.24 | 100.13 | 1,358,994 | +1.71(+1.74%) |
Nov 28, 2022 | 97.01 | 98.42 | 96.34 | 98.42 | 979,458 | +0.58(+0.59%) |
Nov 25, 2022 | 97.88 | 99.14 | 97.60 | 97.84 | 566,556 | +0.58(+0.59%) |
Nov 23, 2022 | 97.58 | 98.22 | 96.92 | 97.27 | 611,985 | -0.38(-0.39%) |
Nov 22, 2022 | 97.95 | 98.84 | 95.73 | 97.65 | 1,814,528 | +0.29(+0.30%) |
Nov 21, 2022 | 96.36 | 98.12 | 94.39 | 97.36 | 1,516,878 | +0.56(+0.58%) |
Nov 18, 2022 | 96.46 | 97.37 | 95.72 | 96.81 | 845,282 | +1.16(+1.22%) |
Nov 17, 2022 | 94.00 | 95.74 | 93.73 | 95.64 | 1,093,670 | +0.68(+0.71%) |
Nov 16, 2022 | 95.28 | 95.45 | 94.12 | 94.97 | 933,629 | -0.33(-0.35%) |
Nov 15, 2022 | 95.07 | 96.01 | 92.95 | 95.30 | 1,656,431 | +0.86(+0.91%) |
Nov 14, 2022 | 96.43 | 97.43 | 94.34 | 94.44 | 1,402,664 | -2.53(-2.61%) |
Nov 11, 2022 | 98.39 | 99.05 | 95.42 | 96.97 | 1,050,666 | -0.65(-0.67%) |
Nov 10, 2022 | 98.17 | 99.54 | 96.31 | 97.62 | 1,566,018 | +2.16(+2.26%) |
Nov 09, 2022 | 98.46 | 99.37 | 95.10 | 95.46 | 1,884,150 | -4.42(-4.43%) |
Nov 08, 2022 | 98.78 | 101.03 | 98.35 | 99.89 | 2,050,036 | +1.29(+1.31%) |
Nov 07, 2022 | 95.10 | 98.66 | 95.10 | 98.60 | 1,801,936 | +3.52(+3.70%) |
Nov 04, 2022 | 96.14 | 96.87 | 93.91 | 95.08 | 880,128 | +0.76(+0.81%) |
Nov 03, 2022 | 93.10 | 95.12 | 92.33 | 94.32 | 1,005,373 | -0.43(-0.45%) |
Nov 02, 2022 | 93.94 | 97.10 | 93.82 | 94.75 | 1,592,389 | -0.56(-0.59%) |
Nov 01, 2022 | 94.95 | 96.44 | 93.94 | 95.31 | 1,071,453 | +1.02(+1.08%) |
Oct 31, 2022 | 92.85 | 95.74 | 92.85 | 94.29 | 1,540,685 | +1.85(+2.01%) |
Oct 28, 2022 | 93.42 | 94.22 | 91.47 | 92.43 | 1,176,753 | -1.05(-1.12%) |
Oct 27, 2022 | 94.79 | 98.19 | 93.42 | 93.48 | 1,926,603 | -0.53(-0.56%) |
Oct 26, 2022 | 93.62 | 95.26 | 90.79 | 94.01 | 2,957,417 | +6.15(+7.00%) |
Oct 25, 2022 | 87.17 | 88.15 | 85.66 | 87.86 | 1,907,477 | +0.82(+0.94%) |
Oct 24, 2022 | 86.79 | 87.29 | 86.40 | 87.04 | 1,175,788 | +0.30(+0.34%) |
Oct 21, 2022 | 85.55 | 87.26 | 84.95 | 86.74 | 893,329 | +0.93(+1.08%) |
Oct 20, 2022 | 87.07 | 87.63 | 85.80 | 85.81 | 1,241,728 | -0.74(-0.85%) |
Oct 19, 2022 | 85.02 | 86.77 | 84.72 | 86.55 | 1,299,141 | +1.24(+1.46%) |
Oct 18, 2022 | 84.93 | 85.61 | 84.09 | 85.31 | 1,263,558 | +1.39(+1.66%) |
Oct 17, 2022 | 82.71 | 84.75 | 82.71 | 83.91 | 1,110,696 | +2.72(+3.35%) |
Oct 14, 2022 | 86.46 | 87.46 | 80.83 | 81.19 | 1,358,427 | -5.12(-5.93%) |
Oct 13, 2022 | 83.09 | 86.80 | 81.40 | 86.31 | 1,189,443 | +2.63(+3.14%) |
Oct 12, 2022 | 82.68 | 84.38 | 79.94 | 83.68 | 2,034,656 | +1.34(+1.62%) |
Oct 11, 2022 | 81.87 | 83.83 | 80.59 | 82.35 | 1,093,489 | -0.38(-0.46%) |
Oct 10, 2022 | 82.39 | 83.61 | 82.32 | 82.73 | 998,716 | +1.03(+1.26%) |
Oct 07, 2022 | 82.13 | 82.59 | 80.86 | 81.70 | 920,824 | -0.70(-0.85%) |
Oct 06, 2022 | 83.01 | 83.96 | 82.33 | 82.39 | 1,387,473 | -1.42(-1.70%) |
Oct 05, 2022 | 83.55 | 84.38 | 82.72 | 83.82 | 897,907 | -0.37(-0.44%) |
Oct 04, 2022 | 81.67 | 84.45 | 81.61 | 84.19 | 1,361,249 | +3.57(+4.43%) |