Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 99.19 | 99.52 | 98.62 | 99.50 | 944,059 | -0.01(-0.01%) |
Dec 29, 2022 | 98.86 | 99.84 | 98.85 | 99.51 | 771,923 | +0.90(+0.91%) |
Dec 28, 2022 | 100.08 | 100.29 | 98.49 | 98.61 | 1,752,251 | -1.40(-1.40%) |
Dec 27, 2022 | 99.80 | 100.20 | 99.27 | 100.01 | 4,996,575 | +0.48(+0.48%) |
Dec 23, 2022 | 98.70 | 99.54 | 98.44 | 99.54 | 538,258 | +1.02(+1.04%) |
Dec 22, 2022 | 98.69 | 98.80 | 97.04 | 98.51 | 862,502 | -0.64(-0.64%) |
Dec 21, 2022 | 98.56 | 99.28 | 98.30 | 99.15 | 836,461 | +1.49(+1.52%) |
Dec 20, 2022 | 97.39 | 97.98 | 97.06 | 97.66 | 1,068,245 | +0.18(+0.19%) |
Dec 19, 2022 | 98.00 | 98.10 | 96.82 | 97.48 | 1,144,458 | -0.27(-0.27%) |
Dec 16, 2022 | 97.82 | 98.11 | 97.03 | 97.75 | 1,187,399 | -1.08(-1.09%) |
Dec 15, 2022 | 99.43 | 99.78 | 98.27 | 98.83 | 1,198,855 | -1.56(-1.56%) |
Dec 14, 2022 | 100.95 | 101.51 | 99.83 | 100.39 | 1,565,408 | -0.50(-0.49%) |
Dec 13, 2022 | 102.10 | 102.13 | 100.35 | 100.89 | 1,064,307 | +0.79(+0.79%) |
Dec 12, 2022 | 98.74 | 100.14 | 98.61 | 100.10 | 1,667,388 | +1.50(+1.52%) |
Dec 09, 2022 | 99.55 | 99.95 | 98.54 | 98.60 | 711,731 | -0.96(-0.97%) |
Dec 08, 2022 | 99.90 | 100.03 | 99.19 | 99.57 | 1,381,763 | +0.42(+0.42%) |
Dec 07, 2022 | 98.74 | 99.61 | 98.74 | 99.15 | 1,296,867 | +0.20(+0.20%) |
Dec 06, 2022 | 99.91 | 100.34 | 98.43 | 98.95 | 1,198,374 | -1.28(-1.28%) |
Dec 05, 2022 | 101.67 | 101.93 | 99.80 | 100.24 | 824,226 | -1.82(-1.79%) |
Dec 02, 2022 | 101.09 | 102.13 | 101.09 | 102.06 | 652,827 | -0.06(-0.05%) |
Dec 01, 2022 | 102.54 | 102.93 | 101.65 | 102.11 | 672,973 | -0.04(-0.04%) |
Nov 30, 2022 | 100.53 | 102.22 | 99.57 | 102.15 | 660,906 | +1.78(+1.77%) |
Nov 29, 2022 | 100.15 | 100.57 | 99.74 | 100.38 | 627,798 | +0.43(+0.43%) |
Nov 28, 2022 | 100.76 | 100.87 | 99.77 | 99.94 | 1,639,376 | -1.61(-1.58%) |
Nov 25, 2022 | 101.54 | 101.99 | 101.40 | 101.55 | 295,092 | +0.16(+0.16%) |
Nov 23, 2022 | 100.84 | 101.51 | 100.84 | 101.39 | 480,969 | -0.02(-0.02%) |
Nov 22, 2022 | 100.61 | 101.42 | 100.36 | 101.41 | 667,028 | +1.36(+1.36%) |
Nov 21, 2022 | 99.43 | 100.24 | 99.05 | 100.05 | 985,508 | +0.06(+0.06%) |
Nov 18, 2022 | 99.46 | 100.12 | 99.17 | 99.99 | 984,563 | +0.64(+0.65%) |
Nov 17, 2022 | 98.20 | 99.37 | 98.13 | 99.35 | 563,632 | +0.16(+0.16%) |
Nov 16, 2022 | 99.82 | 100.08 | 99.01 | 99.19 | 661,048 | -0.83(-0.83%) |
Nov 15, 2022 | 100.45 | 100.65 | 99.03 | 100.02 | 874,069 | +0.48(+0.48%) |
Nov 14, 2022 | 99.65 | 100.88 | 99.49 | 99.54 | 1,079,129 | -0.24(-0.24%) |
Nov 11, 2022 | 99.27 | 99.97 | 98.66 | 99.77 | 987,793 | +0.95(+0.97%) |
Nov 10, 2022 | 98.08 | 98.94 | 97.21 | 98.82 | 1,518,118 | +2.89(+3.01%) |
Nov 09, 2022 | 97.62 | 97.78 | 95.80 | 95.93 | 1,041,413 | -2.15(-2.19%) |
Nov 08, 2022 | 97.54 | 98.54 | 97.20 | 98.08 | 1,217,687 | +0.68(+0.70%) |
Nov 07, 2022 | 96.85 | 97.59 | 96.68 | 97.40 | 1,565,440 | +0.73(+0.75%) |
Nov 04, 2022 | 96.58 | 97.23 | 95.50 | 96.68 | 893,843 | +1.12(+1.18%) |
Nov 03, 2022 | 95.12 | 95.99 | 94.62 | 95.55 | 1,006,171 | -0.25(-0.26%) |
Nov 02, 2022 | 97.19 | 95.74 | 95.80 | 992,074 | -1.58(-1.62%) | |
Nov 01, 2022 | 97.92 | 98.02 | 96.79 | 97.37 | 1,115,076 | +0.11(+0.12%) |
Oct 31, 2022 | 96.85 | 97.80 | 96.71 | 97.26 | 805,031 | -0.26(-0.27%) |
Oct 28, 2022 | 96.22 | 97.56 | 96.15 | 97.53 | 799,690 | +1.71(+1.78%) |
Oct 27, 2022 | 96.39 | 96.78 | 95.67 | 95.82 | 1,207,699 | +0.20(+0.21%) |
Oct 26, 2022 | 94.95 | 96.13 | 94.91 | 95.62 | 932,623 | +0.98(+1.04%) |
Oct 25, 2022 | 93.74 | 94.70 | 93.48 | 94.64 | 1,229,705 | +0.68(+0.72%) |
Oct 24, 2022 | 93.27 | 94.18 | 93.05 | 93.96 | 1,343,587 | +1.27(+1.38%) |
Oct 21, 2022 | 90.72 | 92.90 | 90.64 | 92.68 | 2,976,272 | +1.89(+2.08%) |
Oct 20, 2022 | 91.40 | 92.04 | 90.45 | 90.79 | 13,690,597 | -0.67(-0.73%) |
Oct 19, 2022 | 91.05 | 91.91 | 90.87 | 91.46 | 593,837 | +0.01(+0.01%) |
Oct 18, 2022 | 91.86 | 92.09 | 90.60 | 91.45 | 886,621 | +0.69(+0.76%) |
Oct 17, 2022 | 90.68 | 91.17 | 90.46 | 90.77 | 1,229,758 | +1.31(+1.47%) |
Oct 14, 2022 | 91.10 | 91.86 | 89.25 | 89.45 | 1,497,951 | -1.52(-1.67%) |
Oct 13, 2022 | 87.19 | 91.21 | 87.03 | 90.97 | 1,451,478 | +2.63(+2.98%) |
Oct 12, 2022 | 88.64 | 89.09 | 88.31 | 88.34 | 625,167 | -0.39(-0.44%) |
Oct 11, 2022 | 88.25 | 89.78 | 88.05 | 88.73 | 817,066 | +0.04(+0.04%) |
Oct 10, 2022 | 89.83 | 90.17 | 88.40 | 88.69 | 856,070 | -0.76(-0.85%) |
Oct 07, 2022 | 90.71 | 90.80 | 88.95 | 89.45 | 963,445 | -1.51(-1.66%) |
Oct 06, 2022 | 91.45 | 92.07 | 90.72 | 90.96 | 821,785 | -0.85(-0.93%) |
Oct 05, 2022 | 90.97 | 92.31 | 90.55 | 91.81 | 1,164,987 | +0.30(+0.33%) |
Oct 04, 2022 | 90.05 | 91.54 | 89.70 | 91.51 | 1,182,309 | +2.62(+2.94%) |