Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 99.75 | 100.50 | 98.86 | 100.07 | 918,897 | -0.27(-0.27%) |
Dec 29, 2022 | 99.09 | 100.78 | 98.84 | 100.34 | 895,197 | +1.98(+2.01%) |
Dec 28, 2022 | 99.41 | 100.06 | 98.26 | 98.36 | 775,139 | -0.72(-0.72%) |
Dec 27, 2022 | 98.21 | 99.35 | 97.92 | 99.08 | 705,772 | +0.68(+0.69%) |
Dec 23, 2022 | 97.43 | 98.67 | 96.98 | 98.40 | 905,620 | +0.56(+0.57%) |
Dec 22, 2022 | 98.08 | 98.19 | 96.08 | 97.84 | 1,126,855 | -0.69(-0.70%) |
Dec 21, 2022 | 96.90 | 99.05 | 96.88 | 98.53 | 1,401,278 | +1.76(+1.82%) |
Dec 20, 2022 | 96.31 | 97.53 | 95.86 | 96.77 | 1,556,621 | +0.49(+0.51%) |
Dec 19, 2022 | 96.96 | 97.97 | 95.67 | 96.28 | 1,006,941 | -1.37(-1.41%) |
Dec 16, 2022 | 97.32 | 98.68 | 96.78 | 97.65 | 5,354,266 | -0.36(-0.37%) |
Dec 15, 2022 | 99.08 | 99.47 | 97.70 | 98.01 | 1,804,083 | -2.03(-2.03%) |
Dec 14, 2022 | 100.80 | 102.08 | 99.24 | 100.04 | 3,502,666 | -1.52(-1.49%) |
Dec 13, 2022 | 103.94 | 104.32 | 100.07 | 101.55 | 3,276,749 | +1.05(+1.05%) |
Dec 12, 2022 | 102.11 | 102.28 | 99.75 | 100.50 | 1,656,647 | -1.08(-1.06%) |
Dec 09, 2022 | 102.29 | 103.44 | 101.44 | 101.58 | 2,166,773 | -0.42(-0.41%) |
Dec 08, 2022 | 102.90 | 103.69 | 101.64 | 102.00 | 2,286,160 | -0.38(-0.37%) |
Dec 07, 2022 | 99.55 | 102.82 | 99.30 | 102.38 | 2,661,708 | +2.98(+3.00%) |
Dec 06, 2022 | 101.28 | 101.99 | 98.43 | 99.40 | 2,115,372 | -1.74(-1.72%) |
Dec 05, 2022 | 100.97 | 102.46 | 100.39 | 101.14 | 2,420,365 | -1.12(-1.09%) |
Dec 02, 2022 | 99.73 | 102.45 | 99.02 | 102.25 | 2,091,683 | +1.16(+1.15%) |
Dec 01, 2022 | 100.98 | 102.11 | 99.34 | 101.09 | 1,575,577 | +0.87(+0.87%) |
Nov 30, 2022 | 96.53 | 100.91 | 95.33 | 100.22 | 2,505,647 | +3.24(+3.34%) |
Nov 29, 2022 | 95.74 | 97.41 | 95.55 | 96.98 | 1,782,066 | +2.29(+2.42%) |
Nov 28, 2022 | 95.50 | 95.93 | 94.55 | 94.69 | 1,297,609 | -1.32(-1.37%) |
Nov 25, 2022 | 95.26 | 96.08 | 94.81 | 96.00 | 527,000 | +0.44(+0.46%) |
Nov 23, 2022 | 94.92 | 95.89 | 94.70 | 95.57 | 1,276,245 | +1.03(+1.09%) |
Nov 22, 2022 | 94.07 | 94.74 | 93.74 | 94.54 | 786,624 | +1.05(+1.12%) |
Nov 21, 2022 | 92.58 | 93.82 | 92.25 | 93.49 | 1,352,315 | +0.42(+0.45%) |
Nov 18, 2022 | 94.29 | 94.88 | 92.97 | 93.07 | 1,435,001 | +0.37(+0.40%) |
Nov 17, 2022 | 91.87 | 93.31 | 91.75 | 92.70 | 1,660,048 | -0.51(-0.55%) |
Nov 16, 2022 | 92.60 | 93.63 | 92.06 | 93.21 | 1,930,882 | +0.48(+0.52%) |
Nov 15, 2022 | 95.45 | 95.51 | 91.51 | 92.73 | 1,450,984 | -1.37(-1.46%) |
Nov 14, 2022 | 94.74 | 96.08 | 94.07 | 94.10 | 1,893,925 | -1.12(-1.17%) |
Nov 11, 2022 | 91.70 | 95.65 | 91.05 | 95.22 | 2,272,497 | +4.24(+4.66%) |
Nov 10, 2022 | 89.20 | 91.24 | 89.06 | 90.98 | 2,344,921 | +4.24(+4.89%) |
Nov 09, 2022 | 85.60 | 88.20 | 84.90 | 86.73 | 2,024,622 | +0.16(+0.19%) |
Nov 08, 2022 | 88.48 | 91.79 | 86.44 | 86.57 | 2,806,611 | -4.52(-4.96%) |
Nov 07, 2022 | 91.05 | 91.22 | 89.40 | 91.09 | 1,381,951 | +1.28(+1.42%) |
Nov 04, 2022 | 90.22 | 90.75 | 88.86 | 89.81 | 1,989,718 | +1.47(+1.66%) |
Nov 03, 2022 | 87.91 | 88.91 | 86.94 | 88.34 | 1,762,531 | -0.93(-1.04%) |
Nov 02, 2022 | 90.38 | 92.98 | 89.25 | 89.27 | 2,329,656 | -1.13(-1.25%) |
Nov 01, 2022 | 93.48 | 93.50 | 90.32 | 90.40 | 1,737,878 | -2.05(-2.21%) |
Oct 31, 2022 | 91.40 | 92.52 | 91.07 | 92.44 | 2,289,122 | +0.76(+0.83%) |
Oct 28, 2022 | 90.23 | 91.97 | 90.23 | 91.69 | 1,280,573 | +1.31(+1.45%) |
Oct 27, 2022 | 91.65 | 92.93 | 90.07 | 90.38 | 1,785,749 | -0.36(-0.40%) |
Oct 26, 2022 | 91.28 | 91.98 | 90.36 | 90.74 | 1,087,729 | -0.33(-0.36%) |
Oct 25, 2022 | 89.04 | 91.66 | 88.52 | 91.07 | 1,890,415 | +1.94(+2.18%) |
Oct 24, 2022 | 89.94 | 90.60 | 88.24 | 89.13 | 1,605,104 | +0.04(+0.04%) |
Oct 21, 2022 | 86.00 | 89.31 | 85.56 | 89.09 | 2,004,816 | +2.71(+3.14%) |
Oct 20, 2022 | 88.08 | 89.02 | 85.84 | 86.38 | 1,532,200 | -1.27(-1.45%) |
Oct 19, 2022 | 87.60 | 90.11 | 87.50 | 87.65 | 2,098,742 | -0.13(-0.15%) |
Oct 18, 2022 | 86.88 | 88.80 | 86.58 | 87.78 | 1,696,651 | +2.88(+3.39%) |
Oct 17, 2022 | 85.00 | 85.53 | 83.76 | 84.90 | 1,907,461 | +1.84(+2.21%) |
Oct 14, 2022 | 83.82 | 84.03 | 82.09 | 83.07 | 2,587,708 | -0.08(-0.09%) |
Oct 13, 2022 | 78.88 | 84.11 | 78.74 | 83.14 | 2,438,071 | +2.77(+3.44%) |
Oct 12, 2022 | 82.21 | 82.21 | 80.34 | 80.38 | 1,789,658 | -1.64(-2.00%) |
Oct 11, 2022 | 82.90 | 82.90 | 80.82 | 82.02 | 2,541,393 | -2.34(-2.77%) |
Oct 10, 2022 | 83.80 | 84.69 | 83.15 | 84.36 | 2,072,501 | +0.54(+0.64%) |
Oct 07, 2022 | 84.44 | 84.82 | 83.35 | 83.82 | 2,297,938 | -1.80(-2.10%) |
Oct 06, 2022 | 86.91 | 87.73 | 85.29 | 85.62 | 2,131,589 | -2.08(-2.38%) |
Oct 05, 2022 | 88.49 | 89.49 | 86.54 | 87.70 | 2,573,667 | -2.83(-3.13%) |
Oct 04, 2022 | 89.56 | 91.30 | 89.56 | 90.53 | 2,045,945 | +2.63(+3.00%) |