Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.12 | 84.05 | 82.47 | 84.00 | 62,401,712 | -0.18(-0.21%) |
Dec 29, 2022 | 82.87 | 84.55 | 82.55 | 84.18 | 54,917,608 | +2.35(+2.87%) |
Dec 28, 2022 | 82.80 | 83.48 | 81.69 | 81.83 | 58,122,132 | -1.21(-1.46%) |
Dec 27, 2022 | 84.97 | 85.35 | 83.00 | 83.04 | 59,946,732 | -2.01(-2.36%) |
Dec 23, 2022 | 83.05 | 85.58 | 82.74 | 85.05 | 57,615,032 | +1.46(+1.74%) |
Dec 22, 2022 | 85.32 | 85.48 | 82.06 | 83.59 | 81,475,016 | -2.97(-3.43%) |
Dec 21, 2022 | 85.98 | 87.02 | 85.01 | 86.57 | 59,341,320 | +1.58(+1.85%) |
Dec 20, 2022 | 85.13 | 86.41 | 84.13 | 84.99 | 74,358,368 | +0.27(+0.32%) |
Dec 19, 2022 | 87.30 | 87.42 | 84.31 | 84.72 | 83,565,680 | -2.93(-3.35%) |
Dec 16, 2022 | 88.05 | 89.14 | 86.53 | 87.65 | 146,492,352 | -0.59(-0.67%) |
Dec 15, 2022 | 89.68 | 89.76 | 87.26 | 88.24 | 84,968,088 | -3.12(-3.42%) |
Dec 14, 2022 | 92.28 | 93.24 | 89.66 | 91.37 | 70,358,400 | -0.91(-0.98%) |
Dec 13, 2022 | 95.01 | 96.02 | 90.31 | 92.27 | 100,385,848 | +1.94(+2.14%) |
Dec 12, 2022 | 89.00 | 90.37 | 87.66 | 90.34 | 62,000,648 | +1.46(+1.64%) |
Dec 09, 2022 | 88.69 | 90.09 | 88.42 | 88.88 | 67,557,312 | -1.26(-1.39%) |
Dec 08, 2022 | 89.03 | 90.65 | 87.67 | 90.14 | 73,390,552 | +1.89(+2.14%) |
Dec 07, 2022 | 88.13 | 89.68 | 87.27 | 88.25 | 68,185,992 | +0.21(+0.24%) |
Dec 06, 2022 | 90.29 | 90.83 | 87.69 | 88.04 | 75,563,712 | -2.75(-3.03%) |
Dec 05, 2022 | 92.83 | 93.84 | 90.61 | 90.80 | 71,581,592 | -3.11(-3.31%) |
Dec 02, 2022 | 94.25 | 95.14 | 93.56 | 93.91 | 72,710,856 | -1.37(-1.43%) |
Dec 01, 2022 | 96.76 | 97.00 | 94.70 | 95.28 | 68,542,984 | -1.04(-1.08%) |
Nov 30, 2022 | 92.25 | 96.31 | 91.31 | 96.31 | 102,871,072 | +4.11(+4.46%) |
Nov 29, 2022 | 93.82 | 94.19 | 91.23 | 92.20 | 65,590,800 | -1.53(-1.63%) |
Nov 28, 2022 | 93.71 | 96.17 | 93.21 | 93.73 | 75,119,480 | +0.54(+0.58%) |
Nov 25, 2022 | 93.57 | 94.21 | 92.85 | 93.19 | 35,171,840 | -0.72(-0.76%) |
Nov 23, 2022 | 93.02 | 94.36 | 92.61 | 93.91 | 59,555,856 | +0.93(+1.00%) |
Nov 22, 2022 | 92.40 | 93.13 | 90.66 | 92.98 | 62,218,768 | +0.74(+0.80%) |
Nov 21, 2022 | 93.75 | 94.80 | 90.38 | 92.24 | 84,467,536 | -1.68(-1.78%) |
Nov 18, 2022 | 95.72 | 95.76 | 92.26 | 93.92 | 72,598,944 | -0.71(-0.75%) |
Nov 17, 2022 | 95.15 | 96.74 | 93.81 | 94.63 | 82,695,672 | -2.26(-2.34%) |
Nov 16, 2022 | 96.62 | 98.26 | 95.32 | 96.89 | 88,074,200 | -1.82(-1.84%) |
Nov 15, 2022 | 102.97 | 103.55 | 97.11 | 98.71 | 111,368,552 | +0.45(+0.46%) |
Nov 14, 2022 | 98.54 | 99.89 | 97.06 | 98.26 | 99,646,080 | -2.30(-2.28%) |
Nov 11, 2022 | 97.65 | 100.95 | 96.43 | 100.55 | 111,853,000 | +4.15(+4.31%) |
Nov 10, 2022 | 92.71 | 98.46 | 91.44 | 96.40 | 173,783,680 | +10.47(+12.18%) |
Nov 09, 2022 | 89.26 | 89.27 | 85.67 | 85.94 | 90,835,440 | -3.83(-4.27%) |
Nov 08, 2022 | 90.58 | 91.50 | 88.02 | 89.77 | 88,793,984 | -0.55(-0.61%) |
Nov 07, 2022 | 91.73 | 91.88 | 88.83 | 90.32 | 77,517,208 | -0.45(-0.49%) |
Nov 04, 2022 | 91.28 | 92.22 | 87.83 | 90.77 | 132,612,456 | +1.68(+1.88%) |
Nov 03, 2022 | 92.25 | 93.28 | 88.81 | 89.09 | 136,981,184 | -2.81(-3.06%) |
Nov 02, 2022 | 97.09 | 91.79 | 91.90 | 135,960,752 | -4.66(-4.82%) | |
Nov 01, 2022 | 103.75 | 104.33 | 95.83 | 96.56 | 153,575,456 | -5.64(-5.52%) |
Oct 31, 2022 | 103.32 | 104.62 | 100.50 | 102.20 | 101,748,552 | -0.97(-0.94%) |
Oct 28, 2022 | 97.67 | 103.72 | 97.43 | 103.17 | 223,954,128 | -7.53(-6.80%) |
Oct 27, 2022 | 113.65 | 113.85 | 109.51 | 110.70 | 128,539,592 | -4.69(-4.06%) |
Oct 26, 2022 | 115.73 | 119.07 | 114.49 | 115.39 | 69,116,760 | -4.93(-4.10%) |
Oct 25, 2022 | 119.37 | 121.03 | 118.67 | 120.32 | 50,892,404 | +0.78(+0.65%) |
Oct 24, 2022 | 119.70 | 120.11 | 116.30 | 119.54 | 49,628,288 | +0.50(+0.42%) |
Oct 21, 2022 | 114.52 | 119.31 | 114.23 | 119.04 | 55,868,976 | +4.06(+3.53%) |
Oct 20, 2022 | 113.56 | 117.96 | 113.24 | 114.98 | 48,878,768 | +0.18(+0.16%) |
Oct 19, 2022 | 114.44 | 116.32 | 112.95 | 114.80 | 47,260,400 | -1.29(-1.11%) |
Oct 18, 2022 | 118.78 | 119.24 | 114.52 | 116.09 | 65,787,488 | +2.56(+2.26%) |
Oct 17, 2022 | 109.85 | 113.92 | 109.83 | 113.52 | 62,852,256 | +6.87(+6.45%) |
Oct 14, 2022 | 113.83 | 114.69 | 106.35 | 106.65 | 67,896,720 | -5.62(-5.00%) |
Oct 13, 2022 | 107.63 | 113.17 | 105.10 | 112.27 | 87,063,528 | -0.37(-0.33%) |
Oct 12, 2022 | 112.23 | 113.56 | 111.14 | 112.64 | 45,816,896 | +0.69(+0.61%) |
Oct 11, 2022 | 112.45 | 115.21 | 110.13 | 111.95 | 56,525,424 | -1.46(-1.28%) |
Oct 10, 2022 | 114.83 | 115.98 | 112.17 | 113.40 | 42,415,440 | -0.89(-0.78%) |
Oct 07, 2022 | 117.72 | 117.89 | 113.61 | 114.29 | 54,814,348 | -5.73(-4.77%) |
Oct 06, 2022 | 120.49 | 121.25 | 119.22 | 120.02 | 42,315,768 | -0.65(-0.54%) |
Oct 05, 2022 | 118.30 | 121.46 | 117.41 | 120.67 | 48,307,920 | -0.14(-0.12%) |
Oct 04, 2022 | 119.61 | 122.71 | 119.51 | 120.81 | 62,942,936 | +5.20(+4.50%) |