Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 96.00 | 96.22 | 94.64 | 95.61 | 1,420,824 | -0.36(-0.38%) |
Dec 29, 2022 | 97.52 | 97.91 | 95.52 | 95.97 | 1,474,928 | -1.11(-1.15%) |
Dec 28, 2022 | 100.11 | 100.31 | 96.99 | 97.08 | 1,170,554 | -2.93(-2.92%) |
Dec 27, 2022 | 100.20 | 101.21 | 99.44 | 100.00 | 1,177,870 | +0.30(+0.30%) |
Dec 23, 2022 | 100.69 | 101.17 | 98.41 | 99.70 | 1,464,724 | -0.25(-0.25%) |
Dec 22, 2022 | 101.70 | 101.81 | 96.34 | 99.96 | 2,788,962 | -1.91(-1.88%) |
Dec 21, 2022 | 101.15 | 104.87 | 100.01 | 101.87 | 40,128,884 | +1.57(+1.57%) |
Dec 20, 2022 | 98.79 | 102.41 | 98.79 | 100.30 | 2,534,102 | +1.61(+1.63%) |
Dec 19, 2022 | 99.52 | 101.43 | 97.46 | 98.68 | 2,031,369 | +0.51(+0.51%) |
Dec 16, 2022 | 97.50 | 100.70 | 94.61 | 98.18 | 5,466,148 | -0.87(-0.88%) |
Dec 15, 2022 | 103.42 | 103.44 | 97.63 | 99.05 | 2,715,370 | -6.55(-6.20%) |
Dec 14, 2022 | 106.94 | 107.03 | 104.24 | 105.60 | 1,686,947 | -1.67(-1.56%) |
Dec 13, 2022 | 109.32 | 109.94 | 106.66 | 107.27 | 1,861,645 | +0.60(+0.57%) |
Dec 12, 2022 | 104.81 | 106.85 | 103.44 | 106.67 | 1,593,445 | +1.31(+1.25%) |
Dec 09, 2022 | 106.63 | 108.06 | 105.21 | 105.36 | 1,372,363 | -1.58(-1.48%) |
Dec 08, 2022 | 106.44 | 107.62 | 105.64 | 106.94 | 2,182,311 | +2.37(+2.27%) |
Dec 07, 2022 | 104.30 | 107.25 | 103.88 | 104.57 | 1,998,608 | -0.65(-0.62%) |
Dec 06, 2022 | 101.27 | 105.87 | 101.27 | 105.22 | 2,120,515 | +1.49(+1.43%) |
Dec 05, 2022 | 104.74 | 106.36 | 102.71 | 103.74 | 2,488,471 | -2.73(-2.57%) |
Dec 02, 2022 | 101.36 | 106.55 | 100.85 | 106.47 | 2,349,670 | +4.30(+4.20%) |
Dec 01, 2022 | 100.98 | 102.49 | 99.77 | 102.17 | 1,622,875 | +1.17(+1.16%) |
Nov 30, 2022 | 100.70 | 101.10 | 97.82 | 101.00 | 3,014,473 | +1.25(+1.26%) |
Nov 29, 2022 | 101.67 | 102.24 | 99.18 | 99.75 | 1,139,000 | -0.23(-0.23%) |
Nov 28, 2022 | 99.69 | 101.83 | 98.91 | 99.98 | 1,405,985 | -1.07(-1.06%) |
Nov 25, 2022 | 100.94 | 102.41 | 100.45 | 101.05 | 517,726 | +0.03(+0.03%) |
Nov 23, 2022 | 102.26 | 103.01 | 100.57 | 101.03 | 1,399,459 | -2.42(-2.34%) |
Nov 22, 2022 | 101.03 | 103.78 | 100.38 | 103.44 | 1,841,124 | +3.32(+3.32%) |
Nov 21, 2022 | 97.52 | 101.07 | 96.96 | 100.12 | 1,922,597 | +2.31(+2.36%) |
Nov 18, 2022 | 98.08 | 98.35 | 95.61 | 97.81 | 1,082,297 | -0.36(-0.37%) |
Nov 17, 2022 | 93.99 | 98.32 | 93.43 | 98.17 | 1,322,966 | +1.66(+1.72%) |
Nov 16, 2022 | 95.89 | 97.39 | 95.05 | 96.51 | 1,063,736 | -1.15(-1.17%) |
Nov 15, 2022 | 98.00 | 100.10 | 96.85 | 97.65 | 1,896,495 | +0.08(+0.08%) |
Nov 14, 2022 | 93.56 | 100.07 | 92.70 | 97.57 | 1,640,118 | +3.56(+3.78%) |
Nov 11, 2022 | 97.19 | 99.04 | 93.57 | 94.02 | 1,997,085 | +0.39(+0.42%) |
Nov 10, 2022 | 92.33 | 93.78 | 90.77 | 93.63 | 1,622,492 | +4.17(+4.66%) |
Nov 09, 2022 | 92.77 | 93.85 | 88.99 | 89.46 | 1,433,096 | -4.59(-4.88%) |
Nov 08, 2022 | 93.53 | 95.49 | 92.85 | 94.05 | 1,360,240 | +0.79(+0.84%) |
Nov 07, 2022 | 93.23 | 94.64 | 92.24 | 93.26 | 1,061,453 | +0.54(+0.59%) |
Nov 04, 2022 | 92.89 | 93.63 | 90.24 | 92.72 | 1,436,745 | +3.74(+4.21%) |
Nov 03, 2022 | 89.29 | 90.69 | 88.58 | 88.97 | 1,094,975 | -0.79(-0.88%) |
Nov 02, 2022 | 93.14 | 93.34 | 89.60 | 89.76 | 1,656,435 | -4.23(-4.50%) |
Nov 01, 2022 | 93.66 | 94.29 | 90.25 | 93.99 | 1,645,825 | +2.59(+2.83%) |
Oct 31, 2022 | 91.03 | 92.61 | 90.26 | 91.40 | 1,726,533 | -0.37(-0.40%) |
Oct 28, 2022 | 93.29 | 94.48 | 91.42 | 91.77 | 2,452,532 | -2.95(-3.12%) |
Oct 27, 2022 | 95.27 | 95.96 | 93.40 | 94.73 | 2,246,003 | -0.55(-0.58%) |
Oct 26, 2022 | 95.21 | 97.56 | 93.71 | 95.28 | 2,198,825 | +0.32(+0.34%) |
Oct 25, 2022 | 92.21 | 95.13 | 91.67 | 94.96 | 2,309,259 | +1.41(+1.51%) |
Oct 24, 2022 | 90.13 | 93.77 | 89.95 | 93.55 | 3,384,988 | +3.25(+3.59%) |
Oct 21, 2022 | 83.75 | 90.66 | 83.66 | 90.31 | 3,930,698 | +7.07(+8.49%) |
Oct 20, 2022 | 78.40 | 84.74 | 77.75 | 83.24 | 2,719,651 | +4.83(+6.16%) |
Oct 19, 2022 | 79.43 | 80.53 | 77.90 | 78.41 | 1,663,215 | -1.03(-1.30%) |
Oct 18, 2022 | 79.19 | 80.64 | 78.39 | 79.44 | 1,210,878 | +1.67(+2.15%) |
Oct 17, 2022 | 76.81 | 79.04 | 76.75 | 77.77 | 1,444,795 | +1.90(+2.51%) |
Oct 14, 2022 | 78.61 | 78.80 | 75.36 | 75.86 | 1,253,825 | -2.88(-3.65%) |
Oct 13, 2022 | 74.52 | 79.52 | 73.64 | 78.74 | 1,838,938 | +2.09(+2.73%) |
Oct 12, 2022 | 76.89 | 77.72 | 75.83 | 76.65 | 1,217,099 | -0.23(-0.30%) |
Oct 11, 2022 | 74.43 | 78.37 | 74.20 | 76.88 | 1,928,450 | +1.35(+1.79%) |
Oct 10, 2022 | 74.98 | 76.04 | 74.44 | 75.53 | 1,114,269 | +1.78(+2.41%) |
Oct 07, 2022 | 74.87 | 75.32 | 73.27 | 73.75 | 1,177,008 | -1.21(-1.62%) |
Oct 06, 2022 | 76.12 | 77.33 | 74.71 | 74.97 | 2,137,532 | -0.67(-0.89%) |
Oct 05, 2022 | 74.95 | 76.22 | 74.40 | 75.64 | 1,284,168 | -0.18(-0.24%) |
Oct 04, 2022 | 73.96 | 75.92 | 73.79 | 75.82 | 1,470,260 | +2.56(+3.49%) |