Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 87.67 | 87.86 | 86.96 | 87.62 | 3,795,576 | -0.24(-0.28%) |
Dec 29, 2022 | 87.63 | 88.14 | 87.36 | 87.86 | 3,506,940 | +0.65(+0.74%) |
Dec 28, 2022 | 87.81 | 88.09 | 87.04 | 87.21 | 4,047,293 | -0.24(-0.28%) |
Dec 27, 2022 | 87.54 | 87.74 | 86.62 | 87.46 | 4,230,482 | -0.51(-0.58%) |
Dec 23, 2022 | 87.73 | 88.57 | 87.50 | 87.96 | 7,771,989 | +0.15(+0.17%) |
Dec 22, 2022 | 87.93 | 88.41 | 86.91 | 87.81 | 5,726,701 | -0.68(-0.76%) |
Dec 21, 2022 | 89.87 | 89.90 | 87.45 | 88.49 | 6,677,568 | -0.83(-0.93%) |
Dec 20, 2022 | 89.20 | 89.69 | 88.51 | 89.32 | 5,638,526 | -0.05(-0.05%) |
Dec 19, 2022 | 89.67 | 90.55 | 89.01 | 89.36 | 5,487,357 | -0.38(-0.42%) |
Dec 16, 2022 | 90.76 | 90.97 | 88.89 | 89.74 | 11,834,610 | -2.02(-2.20%) |
Dec 15, 2022 | 93.44 | 93.67 | 91.29 | 91.76 | 7,523,654 | -2.90(-3.06%) |
Dec 14, 2022 | 95.32 | 95.79 | 93.56 | 94.66 | 5,455,866 | -0.48(-0.50%) |
Dec 13, 2022 | 98.34 | 98.56 | 94.76 | 95.14 | 6,447,201 | -2.44(-2.51%) |
Dec 12, 2022 | 95.58 | 97.58 | 95.58 | 97.58 | 5,024,775 | +2.01(+2.11%) |
Dec 09, 2022 | 96.06 | 96.55 | 95.46 | 95.57 | 4,661,862 | -0.83(-0.86%) |
Dec 08, 2022 | 96.37 | 97.59 | 96.16 | 96.40 | 4,321,992 | +0.24(+0.24%) |
Dec 07, 2022 | 95.30 | 96.21 | 95.28 | 96.16 | 5,131,416 | +1.02(+1.08%) |
Dec 06, 2022 | 95.75 | 96.58 | 94.53 | 95.14 | 4,318,502 | -0.77(-0.80%) |
Dec 05, 2022 | 95.79 | 96.69 | 95.64 | 95.91 | 3,877,206 | -0.54(-0.56%) |
Dec 02, 2022 | 95.12 | 96.60 | 95.04 | 96.44 | 4,764,085 | +0.87(+0.91%) |
Dec 01, 2022 | 96.08 | 96.46 | 94.92 | 95.57 | 5,368,755 | -0.22(-0.23%) |
Nov 30, 2022 | 94.45 | 95.93 | 93.83 | 95.79 | 8,357,391 | +0.94(+0.99%) |
Nov 29, 2022 | 94.20 | 95.04 | 94.12 | 94.85 | 3,647,028 | +0.44(+0.47%) |
Nov 28, 2022 | 94.69 | 95.99 | 94.08 | 94.40 | 4,876,805 | -0.80(-0.84%) |
Nov 25, 2022 | 94.59 | 95.48 | 94.20 | 95.20 | 2,645,676 | +1.13(+1.20%) |
Nov 23, 2022 | 93.80 | 94.59 | 93.74 | 94.07 | 3,573,366 | +0.52(+0.55%) |
Nov 22, 2022 | 93.13 | 93.91 | 92.66 | 93.56 | 5,215,570 | +1.52(+1.65%) |
Nov 21, 2022 | 91.43 | 92.39 | 91.43 | 92.03 | 5,126,996 | +0.51(+0.55%) |
Nov 18, 2022 | 89.88 | 91.66 | 89.88 | 91.53 | 7,758,284 | +2.28(+2.55%) |
Nov 17, 2022 | 90.00 | 90.63 | 89.07 | 89.25 | 6,840,138 | -1.10(-1.22%) |
Nov 16, 2022 | 92.02 | 93.04 | 90.09 | 90.35 | 7,381,294 | -1.53(-1.67%) |
Nov 15, 2022 | 91.95 | 92.77 | 91.34 | 91.88 | 6,986,941 | +0.53(+0.58%) |
Nov 14, 2022 | 92.03 | 92.95 | 91.33 | 91.36 | 5,337,448 | -0.36(-0.39%) |
Nov 11, 2022 | 93.78 | 93.99 | 89.36 | 91.71 | 9,758,846 | -2.22(-2.36%) |
Nov 10, 2022 | 95.79 | 95.80 | 92.49 | 93.93 | 6,708,378 | +0.33(+0.35%) |
Nov 09, 2022 | 95.57 | 95.87 | 93.50 | 93.60 | 5,370,519 | -1.96(-2.06%) |
Nov 08, 2022 | 95.33 | 96.62 | 94.96 | 95.57 | 6,009,531 | +0.44(+0.46%) |
Nov 07, 2022 | 93.45 | 95.37 | 93.39 | 95.13 | 5,951,440 | +1.52(+1.63%) |
Nov 04, 2022 | 92.69 | 93.88 | 91.93 | 93.60 | 10,015,104 | +1.65(+1.80%) |
Nov 03, 2022 | 90.49 | 92.57 | 89.54 | 91.95 | 8,940,661 | +0.94(+1.03%) |
Nov 02, 2022 | 90.74 | 91.01 | 16,489,054 | +2.05(+2.30%) | ||
Nov 01, 2022 | 88.95 | 89.42 | 87.93 | 88.96 | 7,452,637 | -0.08(-0.08%) |
Oct 31, 2022 | 88.13 | 90.14 | 87.31 | 89.04 | 7,872,238 | +0.48(+0.54%) |
Oct 28, 2022 | 87.36 | 89.06 | 86.99 | 88.56 | 7,191,942 | +1.40(+1.61%) |
Oct 27, 2022 | 87.44 | 88.18 | 86.99 | 87.16 | 5,967,695 | -0.03(-0.03%) |
Oct 26, 2022 | 87.59 | 88.35 | 87.17 | 87.18 | 8,104,474 | +0.48(+0.55%) |
Oct 25, 2022 | 85.68 | 87.17 | 85.33 | 86.70 | 14,700,565 | -2.43(-2.72%) |
Oct 24, 2022 | 88.29 | 89.69 | 88.12 | 89.13 | 7,640,684 | +1.96(+2.24%) |
Oct 21, 2022 | 85.41 | 87.59 | 84.65 | 87.17 | 5,232,290 | +1.63(+1.90%) |
Oct 20, 2022 | 85.99 | 86.55 | 85.23 | 85.55 | 5,103,878 | -0.11(-0.13%) |
Oct 19, 2022 | 85.88 | 86.65 | 85.15 | 85.66 | 4,285,064 | -0.26(-0.30%) |
Oct 18, 2022 | 86.21 | 86.73 | 84.92 | 85.92 | 6,054,490 | +0.98(+1.16%) |
Oct 17, 2022 | 84.10 | 85.13 | 83.79 | 84.94 | 5,878,559 | +1.49(+1.78%) |
Oct 14, 2022 | 84.90 | 85.00 | 83.30 | 83.45 | 5,860,446 | -0.75(-0.89%) |
Oct 13, 2022 | 80.82 | 84.60 | 80.63 | 84.20 | 6,479,948 | +2.11(+2.57%) |
Oct 12, 2022 | 82.93 | 83.71 | 82.05 | 82.09 | 5,270,940 | -0.62(-0.75%) |
Oct 11, 2022 | 82.00 | 83.83 | 81.06 | 82.71 | 7,381,114 | +0.23(+0.28%) |
Oct 10, 2022 | 81.97 | 84.07 | 81.50 | 82.47 | 7,950,350 | +0.00(+0.00%) |
Oct 07, 2022 | 87.08 | 87.85 | 81.43 | 82.47 | 21,096,116 | -9.65(-10.48%) |
Oct 06, 2022 | 93.44 | 93.61 | 91.95 | 92.13 | 4,456,386 | -1.75(-1.86%) |
Oct 05, 2022 | 93.49 | 94.46 | 92.84 | 93.87 | 3,445,927 | -0.07(-0.07%) |
Oct 04, 2022 | 91.76 | 94.04 | 91.19 | 93.94 | 5,990,604 | +2.58(+2.82%) |