Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 86.98 | 88.30 | 86.57 | 88.23 | 23,986,624 | -0.22(-0.25%) |
Dec 29, 2022 | 86.62 | 88.84 | 86.61 | 88.45 | 23,303,936 | +2.43(+2.82%) |
Dec 28, 2022 | 86.98 | 88.04 | 85.94 | 86.02 | 19,501,124 | -1.37(-1.57%) |
Dec 27, 2022 | 88.79 | 88.94 | 87.01 | 87.39 | 20,445,128 | -1.84(-2.06%) |
Dec 23, 2022 | 87.11 | 89.55 | 87.07 | 89.23 | 23,016,148 | +1.47(+1.68%) |
Dec 22, 2022 | 88.16 | 88.54 | 86.32 | 87.76 | 27,651,040 | -1.85(-2.06%) |
Dec 21, 2022 | 89.08 | 90.22 | 88.32 | 89.61 | 24,729,890 | +0.59(+0.66%) |
Dec 20, 2022 | 88.11 | 89.17 | 87.44 | 89.02 | 23,403,026 | +0.57(+0.64%) |
Dec 19, 2022 | 90.25 | 90.56 | 88.21 | 88.45 | 29,902,212 | -1.81(-2.01%) |
Dec 16, 2022 | 90.76 | 91.33 | 89.52 | 90.26 | 58,068,072 | -0.60(-0.66%) |
Dec 15, 2022 | 93.13 | 93.64 | 90.01 | 90.86 | 40,172,792 | -4.21(-4.43%) |
Dec 14, 2022 | 95.20 | 96.87 | 93.60 | 95.07 | 28,716,160 | -0.56(-0.59%) |
Dec 13, 2022 | 97.76 | 99.53 | 95.03 | 95.63 | 40,584,372 | +2.32(+2.49%) |
Dec 12, 2022 | 92.71 | 93.56 | 91.61 | 93.31 | 29,486,916 | +0.48(+0.52%) |
Dec 09, 2022 | 93.77 | 94.26 | 92.75 | 92.83 | 28,225,600 | -0.88(-0.94%) |
Dec 08, 2022 | 95.38 | 95.58 | 93.45 | 93.71 | 32,186,504 | -1.23(-1.30%) |
Dec 07, 2022 | 96.41 | 96.88 | 94.72 | 94.94 | 31,029,296 | -2.04(-2.10%) |
Dec 06, 2022 | 99.30 | 99.78 | 96.42 | 96.98 | 24,893,834 | -2.50(-2.51%) |
Dec 05, 2022 | 99.40 | 101.38 | 99.00 | 99.48 | 24,391,802 | -0.96(-0.96%) |
Dec 02, 2022 | 99.05 | 100.77 | 98.90 | 100.44 | 21,509,264 | -0.55(-0.54%) |
Dec 01, 2022 | 101.02 | 102.25 | 100.25 | 100.99 | 28,668,602 | +0.00(+0.00%) |
Nov 30, 2022 | 94.82 | 101.04 | 94.42 | 100.99 | 43,592,672 | +5.80(+6.09%) |
Nov 29, 2022 | 95.73 | 96.12 | 94.11 | 95.19 | 20,053,494 | -0.86(-0.90%) |
Nov 28, 2022 | 97.04 | 97.58 | 95.61 | 96.05 | 26,237,636 | -1.41(-1.45%) |
Nov 25, 2022 | 98.24 | 98.64 | 97.40 | 97.46 | 9,708,230 | -1.00(-1.02%) |
Nov 23, 2022 | 97.09 | 98.76 | 97.09 | 98.46 | 18,870,566 | +1.41(+1.45%) |
Nov 22, 2022 | 95.95 | 97.22 | 94.05 | 97.05 | 23,429,516 | +1.45(+1.52%) |
Nov 21, 2022 | 97.29 | 98.40 | 95.36 | 95.60 | 21,628,276 | -1.83(-1.88%) |
Nov 18, 2022 | 98.77 | 98.90 | 96.37 | 97.43 | 28,342,440 | -0.93(-0.95%) |
Nov 17, 2022 | 96.97 | 99.28 | 96.79 | 98.36 | 26,030,184 | -0.49(-0.50%) |
Nov 16, 2022 | 97.90 | 99.64 | 97.64 | 98.85 | 29,092,320 | +0.41(+0.42%) |
Nov 15, 2022 | 98.26 | 100.14 | 96.71 | 98.44 | 41,606,972 | +2.74(+2.86%) |
Nov 14, 2022 | 95.09 | 96.79 | 94.51 | 95.70 | 30,160,272 | -0.71(-0.74%) |
Nov 11, 2022 | 94.69 | 96.93 | 93.92 | 96.41 | 33,090,486 | +2.47(+2.63%) |
Nov 10, 2022 | 92.25 | 94.39 | 91.61 | 93.94 | 51,548,000 | +6.62(+7.58%) |
Nov 09, 2022 | 88.45 | 89.44 | 87.28 | 87.32 | 31,706,300 | -1.58(-1.78%) |
Nov 08, 2022 | 88.90 | 90.32 | 87.59 | 88.90 | 30,389,774 | +0.41(+0.46%) |
Nov 07, 2022 | 87.28 | 88.90 | 86.85 | 88.49 | 33,998,592 | +1.85(+2.14%) |
Nov 04, 2022 | 85.40 | 86.64 | 83.71 | 86.64 | 51,124,920 | +3.21(+3.85%) |
Nov 03, 2022 | 86.32 | 86.52 | 83.34 | 83.43 | 62,036,128 | -3.54(-4.07%) |
Nov 02, 2022 | 90.94 | 86.88 | 86.97 | 57,106,836 | -3.50(-3.87%) | |
Nov 01, 2022 | 95.45 | 96.03 | 90.37 | 90.47 | 47,172,264 | -4.04(-4.27%) |
Oct 31, 2022 | 95.42 | 96.03 | 93.98 | 94.51 | 31,691,484 | -1.78(-1.85%) |
Oct 28, 2022 | 92.27 | 96.55 | 92.13 | 96.29 | 43,697,556 | +4.07(+4.41%) |
Oct 27, 2022 | 94.52 | 95.43 | 91.80 | 92.22 | 60,683,416 | -2.71(-2.85%) |
Oct 26, 2022 | 96.43 | 98.31 | 94.69 | 94.93 | 88,207,000 | -9.55(-9.14%) |
Oct 25, 2022 | 102.90 | 104.82 | 102.72 | 104.48 | 40,478,224 | +1.96(+1.91%) |
Oct 24, 2022 | 101.80 | 102.75 | 99.98 | 102.52 | 27,182,286 | +1.39(+1.37%) |
Oct 21, 2022 | 97.85 | 101.28 | 97.72 | 101.13 | 32,932,814 | +1.16(+1.16%) |
Oct 20, 2022 | 100.00 | 102.32 | 99.39 | 99.97 | 25,287,620 | +0.34(+0.34%) |
Oct 19, 2022 | 100.01 | 101.02 | 98.92 | 99.63 | 23,796,494 | -1.14(-1.13%) |
Oct 18, 2022 | 103.13 | 103.47 | 99.97 | 100.77 | 24,041,478 | +0.80(+0.80%) |
Oct 17, 2022 | 98.86 | 100.93 | 98.83 | 99.97 | 28,393,698 | +3.41(+3.53%) |
Oct 14, 2022 | 99.99 | 100.69 | 96.37 | 96.56 | 25,410,940 | -2.50(-2.52%) |
Oct 13, 2022 | 95.15 | 99.78 | 94.38 | 99.06 | 34,582,332 | +1.50(+1.54%) |
Oct 12, 2022 | 97.30 | 98.75 | 96.73 | 97.56 | 21,946,424 | +0.38(+0.39%) |
Oct 11, 2022 | 97.43 | 99.25 | 96.31 | 97.18 | 26,492,432 | -0.68(-0.69%) |
Oct 10, 2022 | 99.00 | 99.09 | 97.01 | 97.86 | 18,216,432 | -0.82(-0.83%) |
Oct 07, 2022 | 99.85 | 100.53 | 98.30 | 98.68 | 27,538,666 | -2.74(-2.70%) |
Oct 06, 2022 | 100.68 | 102.92 | 100.59 | 101.42 | 22,311,426 | -0.01(-0.01%) |
Oct 05, 2022 | 99.82 | 101.93 | 98.80 | 101.43 | 22,153,376 | -0.21(-0.21%) |
Oct 04, 2022 | 100.44 | 101.84 | 100.38 | 101.64 | 28,841,080 | +3.00(+3.04%) |