Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 99.52 | 100.27 | 97.97 | 98.85 | 408,930 | -1.71(-1.70%) |
Dec 29, 2022 | 99.62 | 101.06 | 99.34 | 100.56 | 397,152 | +1.40(+1.41%) |
Dec 28, 2022 | 101.19 | 101.36 | 99.14 | 99.16 | 294,566 | -1.67(-1.66%) |
Dec 27, 2022 | 101.05 | 101.70 | 100.26 | 100.83 | 255,177 | -0.02(-0.02%) |
Dec 23, 2022 | 100.14 | 100.91 | 99.55 | 100.85 | 224,196 | +0.68(+0.68%) |
Dec 22, 2022 | 100.47 | 100.76 | 98.71 | 100.17 | 333,497 | -0.77(-0.76%) |
Dec 21, 2022 | 99.25 | 101.06 | 99.21 | 100.94 | 418,769 | +2.16(+2.19%) |
Dec 20, 2022 | 97.95 | 99.40 | 97.83 | 98.77 | 498,275 | +1.32(+1.36%) |
Dec 19, 2022 | 98.90 | 99.47 | 96.69 | 97.45 | 625,373 | -1.24(-1.25%) |
Dec 16, 2022 | 98.96 | 99.53 | 97.45 | 98.69 | 2,447,462 | -1.39(-1.39%) |
Dec 15, 2022 | 100.31 | 101.16 | 99.85 | 100.08 | 514,398 | -1.99(-1.95%) |
Dec 14, 2022 | 103.28 | 104.77 | 101.35 | 102.07 | 641,654 | -1.13(-1.10%) |
Dec 13, 2022 | 104.77 | 105.52 | 102.96 | 103.20 | 676,266 | +0.21(+0.20%) |
Dec 12, 2022 | 101.78 | 103.03 | 100.61 | 102.99 | 547,742 | +1.40(+1.38%) |
Dec 09, 2022 | 101.91 | 102.53 | 100.42 | 101.59 | 482,772 | -0.29(-0.28%) |
Dec 08, 2022 | 100.70 | 101.93 | 100.34 | 101.88 | 484,473 | +1.35(+1.34%) |
Dec 07, 2022 | 102.21 | 102.81 | 100.40 | 100.52 | 541,390 | -2.05(-2.00%) |
Dec 06, 2022 | 103.40 | 103.48 | 101.48 | 102.58 | 486,470 | -0.89(-0.86%) |
Dec 05, 2022 | 105.36 | 106.09 | 102.55 | 103.47 | 385,786 | -2.44(-2.30%) |
Dec 02, 2022 | 105.27 | 106.24 | 105.23 | 105.90 | 376,159 | -0.68(-0.64%) |
Dec 01, 2022 | 107.28 | 107.56 | 105.34 | 106.58 | 619,883 | +0.15(+0.14%) |
Nov 30, 2022 | 102.88 | 106.53 | 101.30 | 106.43 | 996,527 | +2.71(+2.62%) |
Nov 29, 2022 | 102.69 | 104.55 | 102.65 | 103.72 | 418,331 | +0.71(+0.69%) |
Nov 28, 2022 | 104.77 | 104.99 | 102.89 | 103.01 | 463,673 | -2.34(-2.22%) |
Nov 25, 2022 | 104.78 | 105.45 | 104.47 | 105.35 | 180,540 | +0.99(+0.95%) |
Nov 23, 2022 | 103.53 | 104.39 | 103.03 | 104.36 | 380,404 | +0.73(+0.70%) |
Nov 22, 2022 | 103.12 | 103.90 | 102.36 | 103.63 | 399,760 | +1.16(+1.13%) |
Nov 21, 2022 | 102.24 | 103.08 | 101.64 | 102.47 | 558,480 | -0.03(-0.03%) |
Nov 18, 2022 | 102.42 | 103.23 | 101.32 | 102.50 | 418,938 | +1.17(+1.16%) |
Nov 17, 2022 | 100.51 | 101.48 | 100.03 | 101.33 | 336,566 | -0.21(-0.21%) |
Nov 16, 2022 | 102.23 | 102.60 | 101.16 | 101.54 | 606,292 | -0.51(-0.50%) |
Nov 15, 2022 | 105.16 | 105.25 | 101.65 | 102.05 | 570,593 | -2.44(-2.33%) |
Nov 14, 2022 | 105.63 | 107.21 | 104.44 | 104.48 | 1,019,219 | -1.11(-1.05%) |
Nov 11, 2022 | 103.59 | 105.99 | 102.62 | 105.60 | 1,086,632 | +2.44(+2.36%) |
Nov 10, 2022 | 100.13 | 103.30 | 99.39 | 103.16 | 1,031,673 | +5.81(+5.97%) |
Nov 09, 2022 | 98.35 | 98.94 | 97.15 | 97.35 | 425,734 | -1.59(-1.61%) |
Nov 08, 2022 | 97.88 | 99.07 | 97.36 | 98.94 | 711,280 | +0.69(+0.70%) |
Nov 07, 2022 | 95.82 | 98.25 | 95.31 | 98.25 | 695,592 | +2.53(+2.65%) |
Nov 04, 2022 | 93.46 | 95.79 | 93.45 | 95.72 | 536,777 | +2.68(+2.88%) |
Nov 03, 2022 | 93.89 | 94.68 | 92.69 | 93.04 | 657,444 | -1.97(-2.07%) |
Nov 02, 2022 | 94.64 | 97.06 | 93.96 | 95.01 | 953,339 | -0.16(-0.17%) |
Nov 01, 2022 | 99.25 | 99.38 | 94.38 | 95.17 | 1,150,918 | -3.93(-3.97%) |
Oct 31, 2022 | 97.67 | 99.23 | 96.95 | 99.10 | 1,988,525 | +0.80(+0.81%) |
Oct 28, 2022 | 95.34 | 98.42 | 95.16 | 98.31 | 662,945 | +3.53(+3.72%) |
Oct 27, 2022 | 95.18 | 96.61 | 94.67 | 94.78 | 702,442 | +0.68(+0.72%) |
Oct 26, 2022 | 95.67 | 96.27 | 93.76 | 94.10 | 1,074,713 | -0.82(-0.86%) |
Oct 25, 2022 | 94.84 | 94.99 | 92.76 | 94.91 | 825,643 | -0.68(-0.71%) |
Oct 24, 2022 | 96.48 | 97.27 | 94.87 | 95.59 | 1,090,512 | +0.40(+0.42%) |
Oct 21, 2022 | 93.89 | 96.06 | 93.18 | 95.19 | 3,181,229 | +1.43(+1.52%) |
Oct 20, 2022 | 95.96 | 95.96 | 93.28 | 93.76 | 860,211 | -3.16(-3.26%) |
Oct 19, 2022 | 97.17 | 98.40 | 96.03 | 96.92 | 653,373 | -0.53(-0.54%) |
Oct 18, 2022 | 97.63 | 98.33 | 96.56 | 97.44 | 788,511 | +1.25(+1.30%) |
Oct 17, 2022 | 96.64 | 96.78 | 95.06 | 96.20 | 795,151 | +1.19(+1.25%) |
Oct 14, 2022 | 97.30 | 98.31 | 94.86 | 95.01 | 875,081 | -2.25(-2.32%) |
Oct 13, 2022 | 92.10 | 97.64 | 91.42 | 97.26 | 846,639 | +4.12(+4.43%) |
Oct 12, 2022 | 92.63 | 94.46 | 92.19 | 93.14 | 914,194 | +0.52(+0.56%) |
Oct 11, 2022 | 91.48 | 94.59 | 91.14 | 92.62 | 771,105 | +0.78(+0.85%) |
Oct 10, 2022 | 90.67 | 92.10 | 90.63 | 91.84 | 426,887 | +1.74(+1.93%) |
Oct 07, 2022 | 91.23 | 91.25 | 89.82 | 90.11 | 922,303 | -1.56(-1.71%) |
Oct 06, 2022 | 91.99 | 92.42 | 91.24 | 91.67 | 898,680 | -1.03(-1.11%) |
Oct 05, 2022 | 91.21 | 93.35 | 91.21 | 92.70 | 634,094 | +0.43(+0.47%) |
Oct 04, 2022 | 89.85 | 92.43 | 89.85 | 92.26 | 710,753 | +2.81(+3.14%) |