Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 98.23 | 98.78 | 97.83 | 98.65 | 312,116 | -0.35(-0.36%) |
Dec 29, 2022 | 97.44 | 99.30 | 97.29 | 99.00 | 478,304 | +2.24(+2.32%) |
Dec 28, 2022 | 98.56 | 98.73 | 96.75 | 96.76 | 239,266 | -1.69(-1.72%) |
Dec 27, 2022 | 98.39 | 98.76 | 97.84 | 98.45 | 203,241 | +0.15(+0.15%) |
Dec 23, 2022 | 97.54 | 98.38 | 97.15 | 98.31 | 185,725 | +0.62(+0.63%) |
Dec 22, 2022 | 97.87 | 97.87 | 95.82 | 97.69 | 279,725 | -0.91(-0.92%) |
Dec 21, 2022 | 97.61 | 98.96 | 97.61 | 98.60 | 3,025,098 | +1.83(+1.89%) |
Dec 20, 2022 | 96.16 | 97.36 | 96.10 | 96.77 | 369,334 | +0.41(+0.43%) |
Dec 19, 2022 | 97.66 | 97.74 | 95.92 | 96.36 | 734,857 | -1.15(-1.18%) |
Dec 16, 2022 | 97.67 | 97.95 | 96.78 | 97.51 | 284,335 | -0.98(-0.99%) |
Dec 15, 2022 | 99.43 | 99.61 | 98.19 | 98.49 | 303,878 | -2.00(-1.99%) |
Dec 14, 2022 | 100.96 | 101.70 | 99.81 | 100.49 | 307,950 | -0.37(-0.37%) |
Dec 13, 2022 | 103.06 | 103.06 | 100.32 | 100.86 | 374,139 | +0.39(+0.39%) |
Dec 12, 2022 | 99.73 | 100.63 | 99.15 | 100.47 | 256,262 | +1.02(+1.03%) |
Dec 09, 2022 | 100.11 | 100.56 | 99.45 | 99.45 | 293,606 | -0.97(-0.97%) |
Dec 08, 2022 | 100.55 | 101.08 | 100.12 | 100.42 | 246,447 | +0.50(+0.50%) |
Dec 07, 2022 | 100.03 | 100.71 | 99.73 | 99.93 | 537,120 | -0.27(-0.27%) |
Dec 06, 2022 | 101.11 | 101.37 | 99.35 | 100.20 | 3,813,295 | -0.92(-0.90%) |
Dec 05, 2022 | 102.95 | 102.95 | 100.73 | 101.11 | 214,907 | -2.47(-2.39%) |
Dec 02, 2022 | 102.37 | 103.95 | 102.37 | 103.58 | 404,490 | +0.12(+0.11%) |
Dec 01, 2022 | 104.31 | 104.76 | 103.20 | 103.47 | 419,014 | -0.43(-0.41%) |
Nov 30, 2022 | 102.06 | 103.90 | 100.89 | 103.90 | 542,674 | +1.97(+1.93%) |
Nov 29, 2022 | 101.58 | 102.25 | 101.33 | 101.93 | 279,910 | +0.55(+0.54%) |
Nov 28, 2022 | 102.44 | 102.79 | 101.20 | 101.39 | 251,291 | -1.92(-1.86%) |
Nov 25, 2022 | 102.74 | 103.40 | 102.71 | 103.30 | 199,031 | +0.58(+0.57%) |
Nov 23, 2022 | 102.64 | 103.22 | 102.25 | 102.72 | 296,535 | -0.07(-0.07%) |
Nov 22, 2022 | 101.65 | 102.84 | 101.63 | 102.79 | 3,901,836 | +1.60(+1.58%) |
Nov 21, 2022 | 100.59 | 101.28 | 100.50 | 101.19 | 238,077 | +0.21(+0.21%) |
Nov 18, 2022 | 101.22 | 101.53 | 100.18 | 100.98 | 133,259 | +0.78(+0.78%) |
Nov 17, 2022 | 99.18 | 100.25 | 98.97 | 100.20 | 846,690 | -0.38(-0.38%) |
Nov 16, 2022 | 101.30 | 101.50 | 100.41 | 100.58 | 241,231 | -1.36(-1.34%) |
Nov 15, 2022 | 102.29 | 102.69 | 101.10 | 101.94 | 513,084 | +1.22(+1.21%) |
Nov 14, 2022 | 101.21 | 102.17 | 100.70 | 100.72 | 303,020 | -0.88(-0.86%) |
Nov 11, 2022 | 101.55 | 102.15 | 101.22 | 101.60 | 431,531 | +0.43(+0.42%) |
Nov 10, 2022 | 99.46 | 101.18 | 99.28 | 101.17 | 243,129 | +4.96(+5.16%) |
Nov 09, 2022 | 97.38 | 97.91 | 96.09 | 96.21 | 1,270,575 | -1.75(-1.79%) |
Nov 08, 2022 | 98.04 | 98.96 | 96.98 | 97.96 | 312,994 | +0.09(+0.09%) |
Nov 07, 2022 | 97.76 | 98.12 | 96.75 | 97.87 | 1,345,275 | +0.69(+0.71%) |
Nov 04, 2022 | 96.95 | 97.92 | 95.75 | 97.18 | 3,321,014 | +1.81(+1.90%) |
Nov 03, 2022 | 94.53 | 95.90 | 93.72 | 95.37 | 361,324 | -0.11(-0.11%) |
Nov 02, 2022 | 97.43 | 95.48 | 95.48 | 207,854 | -2.42(-2.48%) | |
Nov 01, 2022 | 98.60 | 98.71 | 97.40 | 97.90 | 299,066 | +0.27(+0.28%) |
Oct 31, 2022 | 97.24 | 98.08 | 96.93 | 97.63 | 667,102 | -0.01(-0.01%) |
Oct 28, 2022 | 96.05 | 97.74 | 95.75 | 97.64 | 229,582 | +1.77(+1.85%) |
Oct 27, 2022 | 96.07 | 96.92 | 95.72 | 95.87 | 534,019 | +0.47(+0.49%) |
Oct 26, 2022 | 95.40 | 96.59 | 94.85 | 95.40 | 1,028,989 | +0.34(+0.36%) |
Oct 25, 2022 | 93.03 | 95.24 | 92.92 | 95.06 | 4,505,272 | +1.97(+2.11%) |
Oct 24, 2022 | 92.81 | 93.48 | 92.30 | 93.09 | 269,694 | +0.69(+0.75%) |
Oct 21, 2022 | 90.65 | 92.62 | 90.34 | 92.40 | 263,171 | +1.88(+2.08%) |
Oct 20, 2022 | 91.95 | 92.69 | 90.27 | 90.52 | 238,834 | -1.35(-1.47%) |
Oct 19, 2022 | 92.44 | 92.92 | 91.03 | 91.88 | 212,347 | -1.32(-1.42%) |
Oct 18, 2022 | 93.50 | 94.17 | 92.55 | 93.20 | 277,565 | +1.41(+1.54%) |
Oct 17, 2022 | 91.25 | 92.25 | 91.25 | 91.79 | 383,431 | +2.12(+2.37%) |
Oct 14, 2022 | 92.01 | 92.56 | 89.54 | 89.67 | 278,150 | -1.70(-1.86%) |
Oct 13, 2022 | 87.71 | 91.89 | 87.23 | 91.37 | 428,744 | +2.11(+2.37%) |
Oct 12, 2022 | 89.87 | 89.91 | 89.07 | 89.26 | 464,400 | -0.51(-0.56%) |
Oct 11, 2022 | 89.20 | 90.87 | 88.73 | 89.76 | 254,066 | +0.19(+0.22%) |
Oct 10, 2022 | 90.02 | 90.33 | 89.05 | 89.57 | 366,626 | -0.06(-0.07%) |
Oct 07, 2022 | 90.91 | 91.00 | 89.24 | 89.63 | 422,642 | -2.09(-2.28%) |
Oct 06, 2022 | 92.22 | 92.67 | 91.45 | 91.72 | 465,993 | -0.85(-0.91%) |
Oct 05, 2022 | 92.15 | 93.01 | 91.22 | 92.57 | 686,573 | -0.73(-0.78%) |
Oct 04, 2022 | 91.43 | 93.34 | 91.43 | 93.30 | 422,001 | +3.38(+3.76%) |