Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 85.45 | 86.84 | 84.95 | 86.60 | 23,348,692 | -0.30(-0.34%) |
Dec 29, 2022 | 84.97 | 87.96 | 84.69 | 86.90 | 13,078,011 | +3.00(+3.58%) |
Dec 28, 2022 | 85.80 | 86.41 | 83.80 | 83.90 | 12,420,659 | -2.19(-2.55%) |
Dec 27, 2022 | 87.14 | 87.65 | 85.68 | 86.09 | 12,101,409 | -1.63(-1.86%) |
Dec 23, 2022 | 85.78 | 87.78 | 85.49 | 87.72 | 11,208,069 | +1.34(+1.55%) |
Dec 22, 2022 | 85.75 | 86.45 | 84.41 | 86.39 | 15,530,368 | -0.25(-0.29%) |
Dec 21, 2022 | 86.91 | 87.81 | 86.20 | 86.64 | 11,028,160 | -0.10(-0.11%) |
Dec 20, 2022 | 85.80 | 87.55 | 85.49 | 86.74 | 14,951,214 | +1.24(+1.45%) |
Dec 19, 2022 | 89.15 | 89.17 | 85.13 | 85.50 | 19,257,392 | -4.29(-4.77%) |
Dec 16, 2022 | 89.90 | 90.78 | 88.52 | 89.79 | 26,469,972 | -0.41(-0.45%) |
Dec 15, 2022 | 92.17 | 92.82 | 89.82 | 90.20 | 16,020,194 | -3.65(-3.89%) |
Dec 14, 2022 | 94.23 | 95.16 | 92.32 | 93.84 | 11,611,732 | -0.55(-0.58%) |
Dec 13, 2022 | 96.18 | 97.08 | 93.27 | 94.39 | 22,950,218 | +0.04(+0.04%) |
Dec 12, 2022 | 93.43 | 94.35 | 92.31 | 94.35 | 14,192,933 | +1.28(+1.37%) |
Dec 09, 2022 | 92.07 | 94.60 | 91.60 | 93.08 | 10,144,895 | +0.83(+0.90%) |
Dec 08, 2022 | 92.20 | 93.12 | 91.37 | 92.25 | 9,371,468 | +0.40(+0.43%) |
Dec 07, 2022 | 92.36 | 92.48 | 90.96 | 91.85 | 10,372,784 | -0.14(-0.15%) |
Dec 06, 2022 | 95.42 | 95.69 | 91.68 | 91.99 | 11,559,868 | -3.63(-3.79%) |
Dec 05, 2022 | 97.92 | 98.84 | 95.35 | 95.62 | 10,789,982 | -3.49(-3.52%) |
Dec 02, 2022 | 97.14 | 99.37 | 96.69 | 99.11 | 12,649,321 | +0.84(+0.85%) |
Dec 01, 2022 | 97.55 | 98.51 | 96.27 | 98.27 | 13,892,559 | +0.72(+0.74%) |
Nov 30, 2022 | 94.64 | 97.62 | 93.57 | 97.55 | 15,406,187 | +3.17(+3.36%) |
Nov 29, 2022 | 95.69 | 96.12 | 93.61 | 94.38 | 13,237,779 | -1.00(-1.05%) |
Nov 28, 2022 | 97.89 | 98.81 | 95.12 | 95.38 | 13,705,220 | -3.17(-3.22%) |
Nov 25, 2022 | 98.49 | 99.49 | 97.76 | 98.55 | 7,079,228 | -0.01(-0.01%) |
Nov 23, 2022 | 95.69 | 99.02 | 95.47 | 98.56 | 15,553,858 | +2.66(+2.78%) |
Nov 22, 2022 | 96.68 | 97.35 | 94.37 | 95.90 | 25,821,104 | -1.37(-1.40%) |
Nov 21, 2022 | 99.79 | 100.56 | 96.01 | 97.26 | 70,337,272 | +5.76(+6.30%) |
Nov 18, 2022 | 92.56 | 92.86 | 90.61 | 91.50 | 10,044,654 | +0.35(+0.38%) |
Nov 17, 2022 | 91.82 | 91.97 | 90.55 | 91.15 | 12,334,670 | -2.49(-2.66%) |
Nov 16, 2022 | 94.91 | 94.91 | 93.42 | 93.64 | 11,166,502 | -1.55(-1.63%) |
Nov 15, 2022 | 95.69 | 96.86 | 93.39 | 95.20 | 15,843,327 | +1.23(+1.30%) |
Nov 14, 2022 | 95.54 | 96.31 | 93.90 | 93.97 | 20,665,262 | -0.73(-0.77%) |
Nov 11, 2022 | 91.28 | 95.27 | 90.80 | 94.70 | 22,446,342 | +4.54(+5.03%) |
Nov 10, 2022 | 89.46 | 90.21 | 87.32 | 90.17 | 37,354,100 | +3.70(+4.28%) |
Nov 09, 2022 | 90.26 | 90.80 | 86.00 | 86.47 | 62,212,416 | -13.11(-13.16%) |
Nov 08, 2022 | 100.41 | 101.64 | 97.73 | 99.58 | 25,508,142 | -0.53(-0.53%) |
Nov 07, 2022 | 100.55 | 101.23 | 98.67 | 100.10 | 11,379,996 | +0.85(+0.85%) |
Nov 04, 2022 | 100.82 | 100.83 | 97.79 | 99.26 | 11,071,820 | +0.33(+0.33%) |
Nov 03, 2022 | 99.87 | 100.37 | 98.24 | 98.93 | 9,006,722 | -2.56(-2.52%) |
Nov 02, 2022 | 105.11 | 105.73 | 101.45 | 101.49 | 9,619,887 | -4.17(-3.94%) |
Nov 01, 2022 | 107.35 | 108.49 | 105.30 | 105.66 | 7,979,685 | -0.54(-0.51%) |
Oct 31, 2022 | 105.32 | 106.55 | 104.48 | 106.19 | 8,844,218 | +0.59(+0.56%) |
Oct 28, 2022 | 103.74 | 105.75 | 103.19 | 105.61 | 7,274,551 | +1.50(+1.45%) |
Oct 27, 2022 | 105.47 | 106.52 | 103.97 | 104.10 | 8,697,031 | -0.19(-0.18%) |
Oct 26, 2022 | 103.19 | 107.08 | 103.19 | 104.29 | 9,258,139 | +0.27(+0.26%) |
Oct 25, 2022 | 101.83 | 104.39 | 101.70 | 104.02 | 7,708,872 | +2.63(+2.59%) |
Oct 24, 2022 | 101.79 | 102.86 | 99.79 | 101.39 | 8,246,945 | -0.32(-0.31%) |
Oct 21, 2022 | 98.03 | 101.97 | 97.57 | 101.71 | 10,239,697 | +3.44(+3.50%) |
Oct 20, 2022 | 97.91 | 100.42 | 97.79 | 98.27 | 8,236,835 | -0.40(-0.40%) |
Oct 19, 2022 | 100.11 | 101.53 | 98.18 | 98.67 | 11,763,427 | +0.51(+0.52%) |
Oct 18, 2022 | 99.55 | 100.04 | 97.32 | 98.16 | 8,552,677 | +1.15(+1.18%) |
Oct 17, 2022 | 96.07 | 97.65 | 95.95 | 97.01 | 7,100,127 | +2.87(+3.05%) |
Oct 14, 2022 | 97.15 | 97.77 | 94.02 | 94.14 | 8,235,697 | -2.18(-2.27%) |
Oct 13, 2022 | 91.27 | 96.66 | 90.42 | 96.33 | 11,070,023 | +3.22(+3.46%) |
Oct 12, 2022 | 92.86 | 93.76 | 91.90 | 93.11 | 6,171,485 | +0.31(+0.33%) |
Oct 11, 2022 | 94.50 | 94.75 | 92.35 | 92.80 | 9,673,248 | -2.05(-2.16%) |
Oct 10, 2022 | 97.27 | 97.42 | 94.11 | 94.85 | 9,790,504 | -1.99(-2.06%) |
Oct 07, 2022 | 98.19 | 98.48 | 96.13 | 96.84 | 7,074,078 | -2.87(-2.88%) |
Oct 06, 2022 | 100.10 | 101.13 | 99.55 | 99.72 | 6,748,253 | -0.76(-0.75%) |
Oct 05, 2022 | 99.72 | 100.89 | 98.38 | 100.47 | 7,584,952 | -0.64(-0.63%) |
Oct 04, 2022 | 98.36 | 101.19 | 97.91 | 101.11 | 10,259,110 | +4.30(+4.44%) |