Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 87.26 | 88.73 | 86.93 | 88.63 | 19,212,170 | -0.22(-0.25%) |
Dec 29, 2022 | 86.93 | 89.26 | 86.89 | 88.85 | 18,283,198 | +2.49(+2.88%) |
Dec 28, 2022 | 87.40 | 88.42 | 86.27 | 86.36 | 17,888,280 | -1.47(-1.67%) |
Dec 27, 2022 | 89.21 | 89.40 | 87.44 | 87.83 | 15,508,158 | -1.88(-2.09%) |
Dec 23, 2022 | 87.52 | 90.00 | 87.52 | 89.71 | 17,835,476 | +1.55(+1.76%) |
Dec 22, 2022 | 88.83 | 89.08 | 86.84 | 88.16 | 23,676,504 | -1.99(-2.20%) |
Dec 21, 2022 | 89.63 | 90.81 | 88.81 | 90.15 | 20,348,886 | +0.62(+0.69%) |
Dec 20, 2022 | 88.63 | 89.68 | 87.94 | 89.53 | 22,961,340 | +0.48(+0.54%) |
Dec 19, 2022 | 90.78 | 91.10 | 88.82 | 89.05 | 23,035,024 | -1.71(-1.88%) |
Dec 16, 2022 | 91.10 | 91.65 | 89.91 | 90.76 | 48,541,864 | -0.34(-0.37%) |
Dec 15, 2022 | 93.43 | 93.92 | 90.33 | 91.10 | 28,389,750 | -4.11(-4.31%) |
Dec 14, 2022 | 95.43 | 97.11 | 93.83 | 95.20 | 26,461,884 | -0.54(-0.56%) |
Dec 13, 2022 | 97.96 | 99.69 | 95.27 | 95.74 | 34,841,416 | +2.29(+2.45%) |
Dec 12, 2022 | 92.98 | 93.77 | 91.80 | 93.45 | 27,395,264 | +0.49(+0.53%) |
Dec 09, 2022 | 93.79 | 94.38 | 92.91 | 92.96 | 21,910,376 | -0.88(-0.94%) |
Dec 08, 2022 | 95.58 | 95.76 | 93.69 | 93.84 | 25,602,634 | -1.20(-1.26%) |
Dec 07, 2022 | 96.66 | 97.20 | 94.92 | 95.04 | 26,665,742 | -2.16(-2.22%) |
Dec 06, 2022 | 99.56 | 100.10 | 96.65 | 97.20 | 20,887,964 | -2.56(-2.56%) |
Dec 05, 2022 | 99.71 | 101.63 | 99.24 | 99.76 | 19,954,046 | -0.96(-0.95%) |
Dec 02, 2022 | 99.26 | 101.03 | 99.07 | 100.72 | 18,868,798 | -0.45(-0.44%) |
Dec 01, 2022 | 101.28 | 102.47 | 100.56 | 101.17 | 21,771,970 | -0.17(-0.17%) |
Nov 30, 2022 | 95.01 | 101.33 | 94.56 | 101.33 | 39,881,820 | +6.00(+6.30%) |
Nov 29, 2022 | 95.89 | 96.28 | 94.28 | 95.33 | 20,233,816 | -0.81(-0.84%) |
Nov 28, 2022 | 97.09 | 97.72 | 95.78 | 96.14 | 19,997,162 | -1.35(-1.38%) |
Nov 25, 2022 | 98.35 | 98.83 | 97.42 | 97.49 | 8,577,619 | -1.22(-1.23%) |
Nov 23, 2022 | 97.23 | 98.96 | 97.23 | 98.71 | 17,588,884 | +1.49(+1.53%) |
Nov 22, 2022 | 96.05 | 97.44 | 94.30 | 97.22 | 18,864,850 | +1.50(+1.57%) |
Nov 21, 2022 | 97.45 | 98.61 | 95.56 | 95.72 | 18,764,974 | -1.97(-2.01%) |
Nov 18, 2022 | 98.90 | 99.05 | 96.63 | 97.69 | 24,998,840 | -0.70(-0.71%) |
Nov 17, 2022 | 97.07 | 99.37 | 96.99 | 98.39 | 21,835,850 | -0.49(-0.50%) |
Nov 16, 2022 | 97.91 | 99.74 | 97.79 | 98.88 | 24,678,620 | +0.27(+0.27%) |
Nov 15, 2022 | 98.56 | 100.31 | 96.91 | 98.61 | 31,845,928 | +2.69(+2.80%) |
Nov 14, 2022 | 95.39 | 97.07 | 95.00 | 95.92 | 24,183,724 | -0.70(-0.72%) |
Nov 11, 2022 | 94.60 | 97.25 | 94.05 | 96.62 | 30,603,898 | +2.56(+2.72%) |
Nov 10, 2022 | 92.23 | 94.44 | 91.55 | 94.06 | 42,385,316 | +6.76(+7.75%) |
Nov 09, 2022 | 88.44 | 89.39 | 87.26 | 87.30 | 26,749,828 | -1.51(-1.70%) |
Nov 08, 2022 | 89.06 | 90.30 | 87.55 | 88.81 | 30,188,894 | +0.26(+0.29%) |
Nov 07, 2022 | 87.24 | 88.84 | 86.86 | 88.55 | 26,871,084 | +1.95(+2.25%) |
Nov 04, 2022 | 85.41 | 86.63 | 83.78 | 86.60 | 40,219,148 | +3.21(+3.84%) |
Nov 03, 2022 | 86.25 | 86.45 | 83.36 | 83.40 | 48,537,100 | -3.58(-4.11%) |
Nov 02, 2022 | 90.81 | 86.91 | 86.97 | 43,738,076 | -3.43(-3.79%) | |
Nov 01, 2022 | 95.48 | 96.06 | 90.33 | 90.40 | 43,245,796 | -4.16(-4.39%) |
Oct 31, 2022 | 95.67 | 96.24 | 94.27 | 94.55 | 29,918,046 | -1.92(-1.99%) |
Oct 28, 2022 | 92.42 | 96.75 | 92.22 | 96.47 | 35,737,804 | +3.98(+4.30%) |
Oct 27, 2022 | 94.20 | 95.06 | 91.80 | 92.49 | 54,311,908 | -2.22(-2.34%) |
Oct 26, 2022 | 96.65 | 98.43 | 94.46 | 94.71 | 71,669,784 | -10.10(-9.64%) |
Oct 25, 2022 | 103.18 | 104.98 | 102.90 | 104.81 | 29,856,172 | +1.96(+1.90%) |
Oct 24, 2022 | 101.97 | 102.98 | 100.19 | 102.85 | 24,699,596 | +1.49(+1.47%) |
Oct 21, 2022 | 98.35 | 101.50 | 98.12 | 101.36 | 29,026,626 | +0.95(+0.95%) |
Oct 20, 2022 | 100.70 | 102.88 | 99.86 | 100.42 | 25,142,958 | +0.24(+0.24%) |
Oct 19, 2022 | 100.59 | 101.54 | 99.52 | 100.18 | 21,588,022 | -1.10(-1.09%) |
Oct 18, 2022 | 103.82 | 104.10 | 100.54 | 101.28 | 21,619,930 | +0.61(+0.61%) |
Oct 17, 2022 | 99.41 | 101.65 | 99.40 | 100.67 | 23,320,092 | +3.60(+3.70%) |
Oct 14, 2022 | 100.52 | 101.17 | 96.92 | 97.07 | 22,650,716 | -2.53(-2.54%) |
Oct 13, 2022 | 95.82 | 100.42 | 95.18 | 99.60 | 32,864,788 | +1.41(+1.43%) |
Oct 12, 2022 | 98.16 | 99.53 | 97.56 | 98.19 | 17,354,906 | +0.25(+0.25%) |
Oct 11, 2022 | 98.14 | 100.01 | 97.14 | 97.94 | 21,638,548 | -0.66(-0.67%) |
Oct 10, 2022 | 99.74 | 99.88 | 97.76 | 98.60 | 16,534,146 | -0.86(-0.86%) |
Oct 07, 2022 | 100.54 | 101.31 | 99.10 | 99.46 | 24,320,256 | -2.67(-2.61%) |
Oct 06, 2022 | 101.39 | 103.61 | 101.39 | 102.12 | 17,159,024 | +0.02(+0.02%) |
Oct 05, 2022 | 100.58 | 102.62 | 99.63 | 102.10 | 18,485,480 | -0.19(-0.19%) |
Oct 04, 2022 | 100.92 | 102.60 | 100.92 | 102.29 | 22,599,908 | +3.11(+3.13%) |