Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 89.52 | 89.71 | 88.79 | 89.46 | 3,717,236 | -0.25(-0.28%) |
Dec 29, 2022 | 89.48 | 90.00 | 89.20 | 89.71 | 3,434,557 | +0.66(+0.74%) |
Dec 28, 2022 | 89.66 | 89.94 | 88.88 | 89.05 | 3,963,757 | -0.25(-0.28%) |
Dec 27, 2022 | 89.39 | 89.59 | 88.44 | 89.30 | 4,143,165 | -0.52(-0.58%) |
Dec 23, 2022 | 89.58 | 90.44 | 89.35 | 89.82 | 7,611,576 | +0.15(+0.17%) |
Dec 22, 2022 | 89.78 | 90.28 | 88.74 | 89.66 | 5,608,503 | -0.69(-0.76%) |
Dec 21, 2022 | 91.77 | 91.80 | 89.29 | 90.36 | 6,539,744 | -0.84(-0.93%) |
Dec 20, 2022 | 91.08 | 91.58 | 90.37 | 91.20 | 5,522,147 | -0.05(-0.05%) |
Dec 19, 2022 | 91.56 | 92.46 | 90.88 | 91.25 | 5,374,099 | -0.38(-0.42%) |
Dec 16, 2022 | 92.67 | 92.89 | 90.76 | 91.63 | 11,590,344 | -2.06(-2.20%) |
Dec 15, 2022 | 95.41 | 95.64 | 93.22 | 93.70 | 7,368,367 | -2.96(-3.06%) |
Dec 14, 2022 | 97.32 | 97.80 | 95.53 | 96.65 | 5,343,257 | -0.49(-0.50%) |
Dec 13, 2022 | 100.42 | 100.64 | 96.76 | 97.14 | 6,314,132 | -2.50(-2.51%) |
Dec 12, 2022 | 97.59 | 99.64 | 97.59 | 99.64 | 4,921,064 | +2.05(+2.11%) |
Dec 09, 2022 | 98.08 | 98.58 | 97.47 | 97.58 | 4,565,641 | -0.84(-0.86%) |
Dec 08, 2022 | 98.40 | 99.65 | 98.19 | 98.43 | 4,232,786 | +0.24(+0.24%) |
Dec 07, 2022 | 97.31 | 98.24 | 97.29 | 98.19 | 5,025,504 | +1.05(+1.08%) |
Dec 06, 2022 | 97.77 | 98.61 | 96.52 | 97.14 | 4,229,369 | -0.79(-0.80%) |
Dec 05, 2022 | 97.80 | 98.73 | 97.65 | 97.93 | 3,797,181 | -0.55(-0.56%) |
Dec 02, 2022 | 97.12 | 98.64 | 97.05 | 98.48 | 4,665,754 | +0.89(+0.91%) |
Dec 01, 2022 | 98.10 | 98.50 | 96.92 | 97.58 | 5,257,944 | -0.22(-0.23%) |
Nov 30, 2022 | 96.44 | 97.95 | 95.81 | 97.80 | 8,184,895 | +0.96(+0.99%) |
Nov 29, 2022 | 96.18 | 97.05 | 96.11 | 96.84 | 3,571,753 | +0.45(+0.47%) |
Nov 28, 2022 | 96.68 | 98.02 | 96.07 | 96.39 | 4,776,148 | -0.82(-0.84%) |
Nov 25, 2022 | 96.59 | 97.49 | 96.18 | 97.21 | 2,591,069 | +1.15(+1.20%) |
Nov 23, 2022 | 95.78 | 96.59 | 95.71 | 96.06 | 3,499,612 | +0.53(+0.55%) |
Nov 22, 2022 | 95.09 | 95.89 | 94.61 | 95.53 | 5,107,921 | +1.56(+1.65%) |
Nov 21, 2022 | 93.36 | 94.34 | 93.36 | 93.97 | 5,021,175 | +0.52(+0.55%) |
Nov 18, 2022 | 91.78 | 93.59 | 91.78 | 93.46 | 7,598,154 | +2.32(+2.55%) |
Nov 17, 2022 | 91.90 | 92.54 | 90.95 | 91.13 | 6,698,958 | -1.12(-1.22%) |
Nov 16, 2022 | 93.95 | 95.00 | 91.99 | 92.26 | 7,228,945 | -1.56(-1.67%) |
Nov 15, 2022 | 93.89 | 94.72 | 93.27 | 93.82 | 6,842,731 | +0.54(+0.58%) |
Nov 14, 2022 | 93.96 | 94.91 | 93.25 | 93.28 | 5,227,284 | -0.36(-0.39%) |
Nov 11, 2022 | 95.76 | 95.97 | 91.25 | 93.65 | 9,557,424 | -2.27(-2.36%) |
Nov 10, 2022 | 97.80 | 97.81 | 94.43 | 95.91 | 6,569,918 | +0.34(+0.35%) |
Nov 09, 2022 | 97.58 | 97.89 | 95.47 | 95.58 | 5,259,672 | -2.01(-2.06%) |
Nov 08, 2022 | 97.34 | 98.66 | 96.96 | 97.58 | 5,885,495 | +0.45(+0.46%) |
Nov 07, 2022 | 95.42 | 97.38 | 95.36 | 97.13 | 5,828,603 | +1.56(+1.63%) |
Nov 04, 2022 | 94.65 | 95.86 | 93.86 | 95.58 | 9,808,394 | +1.69(+1.80%) |
Nov 03, 2022 | 92.40 | 94.52 | 91.43 | 93.89 | 8,756,126 | +0.96(+1.03%) |
Nov 02, 2022 | 92.65 | 92.93 | 16,148,722 | +2.09(+2.30%) | ||
Nov 01, 2022 | 90.83 | 91.30 | 89.78 | 90.83 | 7,298,816 | -0.08(-0.08%) |
Oct 31, 2022 | 89.99 | 92.04 | 89.16 | 90.91 | 7,709,755 | +0.49(+0.54%) |
Oct 28, 2022 | 89.20 | 90.94 | 88.82 | 90.42 | 7,043,501 | +1.43(+1.61%) |
Oct 27, 2022 | 89.28 | 90.04 | 88.82 | 88.99 | 5,844,522 | -0.03(-0.03%) |
Oct 26, 2022 | 89.43 | 90.21 | 89.01 | 89.02 | 7,937,199 | +0.49(+0.55%) |
Oct 25, 2022 | 87.48 | 89.01 | 87.13 | 88.53 | 14,397,147 | -2.48(-2.72%) |
Oct 24, 2022 | 90.15 | 91.58 | 89.98 | 91.01 | 7,482,981 | +2.00(+2.24%) |
Oct 21, 2022 | 87.21 | 89.43 | 86.44 | 89.01 | 5,124,296 | +1.66(+1.90%) |
Oct 20, 2022 | 87.80 | 88.38 | 87.02 | 87.35 | 4,998,534 | -0.12(-0.13%) |
Oct 19, 2022 | 87.69 | 88.48 | 86.94 | 87.47 | 4,196,621 | -0.27(-0.30%) |
Oct 18, 2022 | 88.03 | 88.56 | 86.71 | 87.73 | 5,929,526 | +1.00(+1.16%) |
Oct 17, 2022 | 85.87 | 86.92 | 85.56 | 86.73 | 5,757,226 | +1.52(+1.78%) |
Oct 14, 2022 | 86.69 | 86.79 | 85.05 | 85.21 | 5,739,487 | -0.76(-0.89%) |
Oct 13, 2022 | 82.52 | 86.39 | 82.33 | 85.98 | 6,346,203 | +2.16(+2.57%) |
Oct 12, 2022 | 84.68 | 85.47 | 83.78 | 83.82 | 5,162,149 | -0.63(-0.75%) |
Oct 11, 2022 | 83.72 | 85.59 | 82.77 | 84.45 | 7,228,768 | +0.24(+0.28%) |
Oct 10, 2022 | 83.70 | 85.85 | 83.22 | 84.21 | 7,786,256 | +0.00(+0.00%) |
Oct 07, 2022 | 88.92 | 89.70 | 83.14 | 84.21 | 20,660,694 | -9.86(-10.48%) |
Oct 06, 2022 | 95.41 | 95.58 | 93.89 | 94.07 | 4,364,406 | -1.78(-1.86%) |
Oct 05, 2022 | 95.46 | 96.45 | 94.79 | 95.85 | 3,374,803 | -0.07(-0.07%) |
Oct 04, 2022 | 93.70 | 96.02 | 93.11 | 95.92 | 5,866,959 | +2.63(+2.82%) |