Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 100.33 | 102.89 | 100.33 | 102.71 | 445,611 | +0.96(+0.95%) |
Dec 29, 2022 | 99.70 | 102.02 | 99.40 | 101.75 | 455,301 | +2.94(+2.98%) |
Dec 28, 2022 | 100.41 | 101.41 | 97.63 | 98.80 | 785,878 | -1.77(-1.76%) |
Dec 27, 2022 | 101.24 | 102.17 | 100.01 | 100.58 | 450,796 | -0.12(-0.12%) |
Dec 23, 2022 | 100.04 | 101.09 | 99.45 | 100.69 | 505,537 | +0.58(+0.58%) |
Dec 22, 2022 | 98.71 | 100.22 | 98.37 | 100.11 | 515,915 | +0.41(+0.42%) |
Dec 21, 2022 | 100.24 | 101.03 | 99.00 | 99.70 | 797,895 | +1.62(+1.65%) |
Dec 20, 2022 | 99.14 | 100.03 | 97.28 | 98.08 | 918,525 | -1.32(-1.33%) |
Dec 19, 2022 | 101.92 | 101.99 | 98.93 | 99.40 | 993,897 | -2.08(-2.05%) |
Dec 16, 2022 | 100.93 | 102.36 | 99.82 | 101.48 | 2,261,383 | -1.34(-1.31%) |
Dec 15, 2022 | 104.27 | 104.47 | 102.25 | 102.83 | 906,938 | -3.76(-3.53%) |
Dec 14, 2022 | 107.09 | 107.88 | 105.14 | 106.59 | 786,464 | -0.67(-0.62%) |
Dec 13, 2022 | 110.96 | 111.27 | 105.75 | 107.25 | 939,109 | -0.06(-0.05%) |
Dec 12, 2022 | 104.36 | 107.46 | 103.47 | 107.31 | 908,972 | +3.58(+3.45%) |
Dec 09, 2022 | 107.16 | 107.22 | 103.60 | 103.73 | 810,633 | -4.46(-4.12%) |
Dec 08, 2022 | 107.28 | 109.13 | 106.72 | 108.19 | 759,887 | +2.27(+2.14%) |
Dec 07, 2022 | 106.58 | 108.04 | 105.27 | 105.92 | 582,961 | -1.00(-0.94%) |
Dec 06, 2022 | 107.93 | 108.50 | 105.69 | 106.93 | 1,241,655 | -0.18(-0.17%) |
Dec 05, 2022 | 109.41 | 109.74 | 105.93 | 107.11 | 1,262,020 | -4.39(-3.94%) |
Dec 02, 2022 | 109.03 | 112.04 | 108.58 | 111.50 | 920,716 | +1.62(+1.48%) |
Dec 01, 2022 | 109.69 | 111.13 | 108.60 | 109.88 | 985,346 | +0.73(+0.67%) |
Nov 30, 2022 | 109.34 | 109.39 | 107.50 | 109.14 | 1,586,416 | +0.44(+0.41%) |
Nov 29, 2022 | 105.40 | 109.48 | 105.07 | 108.70 | 1,331,026 | +4.55(+4.36%) |
Nov 28, 2022 | 104.63 | 105.58 | 103.72 | 104.16 | 1,058,108 | -1.47(-1.39%) |
Nov 25, 2022 | 103.50 | 106.45 | 103.49 | 105.62 | 787,615 | +2.29(+2.21%) |
Nov 23, 2022 | 101.80 | 103.42 | 101.19 | 103.34 | 620,180 | +0.85(+0.83%) |
Nov 22, 2022 | 98.79 | 102.63 | 98.75 | 102.49 | 950,677 | +4.87(+4.99%) |
Nov 21, 2022 | 98.20 | 98.80 | 96.82 | 97.62 | 527,477 | -1.64(-1.65%) |
Nov 18, 2022 | 100.29 | 100.69 | 97.37 | 99.26 | 607,415 | +0.77(+0.78%) |
Nov 17, 2022 | 94.89 | 98.55 | 94.00 | 98.48 | 754,830 | +1.88(+1.95%) |
Nov 16, 2022 | 98.21 | 98.21 | 95.92 | 96.60 | 967,161 | -3.62(-3.61%) |
Nov 15, 2022 | 100.08 | 100.90 | 97.93 | 100.22 | 992,657 | +2.44(+2.50%) |
Nov 14, 2022 | 99.03 | 99.77 | 97.62 | 97.78 | 890,040 | -2.93(-2.91%) |
Nov 11, 2022 | 92.94 | 102.26 | 92.94 | 100.71 | 2,383,802 | +8.62(+9.36%) |
Nov 10, 2022 | 91.05 | 94.15 | 89.86 | 92.10 | 1,904,944 | +5.03(+5.77%) |
Nov 09, 2022 | 91.73 | 91.86 | 86.92 | 87.07 | 1,208,318 | -4.74(-5.16%) |
Nov 08, 2022 | 92.20 | 93.92 | 90.37 | 91.81 | 892,151 | +0.56(+0.61%) |
Nov 07, 2022 | 92.15 | 92.20 | 88.55 | 91.25 | 1,028,988 | -0.47(-0.52%) |
Nov 04, 2022 | 89.06 | 92.88 | 89.06 | 91.72 | 914,484 | +4.21(+4.81%) |
Nov 03, 2022 | 86.24 | 88.70 | 85.56 | 87.51 | 755,405 | +0.39(+0.44%) |
Nov 02, 2022 | 89.65 | 87.03 | 87.13 | 932,721 | -3.10(-3.43%) | |
Nov 01, 2022 | 91.68 | 92.40 | 88.97 | 90.22 | 683,923 | +0.79(+0.88%) |
Oct 31, 2022 | 89.05 | 90.07 | 88.21 | 89.43 | 957,581 | -0.57(-0.63%) |
Oct 28, 2022 | 88.26 | 90.46 | 86.91 | 90.00 | 546,037 | +1.41(+1.59%) |
Oct 27, 2022 | 90.94 | 91.64 | 88.38 | 88.59 | 459,255 | -1.64(-1.82%) |
Oct 26, 2022 | 90.15 | 93.27 | 89.59 | 90.23 | 779,979 | -0.28(-0.31%) |
Oct 25, 2022 | 86.01 | 90.89 | 86.01 | 90.51 | 1,004,148 | +4.49(+5.22%) |
Oct 24, 2022 | 87.57 | 87.95 | 85.39 | 86.03 | 918,702 | -1.50(-1.71%) |
Oct 21, 2022 | 86.35 | 88.26 | 85.56 | 87.52 | 1,267,987 | +0.97(+1.13%) |
Oct 20, 2022 | 88.84 | 91.17 | 86.28 | 86.55 | 861,607 | -2.01(-2.27%) |
Oct 19, 2022 | 90.45 | 91.19 | 88.09 | 88.56 | 744,996 | -2.57(-2.82%) |
Oct 18, 2022 | 93.69 | 94.33 | 90.49 | 91.12 | 843,999 | -0.48(-0.53%) |
Oct 17, 2022 | 90.71 | 91.96 | 90.20 | 91.60 | 708,244 | +2.32(+2.59%) |
Oct 14, 2022 | 91.65 | 92.16 | 88.53 | 89.29 | 828,744 | -1.52(-1.68%) |
Oct 13, 2022 | 87.17 | 92.14 | 85.19 | 90.81 | 1,348,832 | +1.54(+1.73%) |
Oct 12, 2022 | 87.62 | 89.98 | 86.81 | 89.27 | 993,649 | +1.89(+2.16%) |
Oct 11, 2022 | 85.33 | 88.31 | 84.76 | 87.38 | 1,227,031 | +1.85(+2.17%) |
Oct 10, 2022 | 88.05 | 88.39 | 83.92 | 85.53 | 1,331,995 | -2.05(-2.34%) |
Oct 07, 2022 | 89.08 | 89.08 | 86.65 | 87.57 | 861,287 | -2.67(-2.96%) |
Oct 06, 2022 | 90.24 | 91.36 | 89.66 | 90.24 | 769,703 | -0.47(-0.52%) |
Oct 05, 2022 | 87.28 | 91.15 | 86.65 | 90.72 | 1,184,285 | +2.19(+2.47%) |
Oct 04, 2022 | 86.14 | 88.53 | 85.77 | 88.53 | 1,043,668 | +4.72(+5.63%) |