Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 99.84 | 100.31 | 99.40 | 100.21 | 455,751 | -0.89(-0.88%) |
Dec 29, 2022 | 100.40 | 101.33 | 100.30 | 101.10 | 563,032 | +2.23(+2.26%) |
Dec 28, 2022 | 99.90 | 100.44 | 98.84 | 98.87 | 654,285 | -1.49(-1.48%) |
Dec 27, 2022 | 100.34 | 100.88 | 99.80 | 100.35 | 539,108 | -0.16(-0.16%) |
Dec 23, 2022 | 100.24 | 100.71 | 99.69 | 100.51 | 783,208 | -0.47(-0.46%) |
Dec 22, 2022 | 101.17 | 101.22 | 99.68 | 100.98 | 1,010,682 | -0.80(-0.78%) |
Dec 21, 2022 | 101.78 | 102.51 | 101.47 | 101.77 | 779,233 | +0.30(+0.30%) |
Dec 20, 2022 | 100.91 | 101.52 | 100.61 | 101.47 | 1,196,910 | +0.18(+0.18%) |
Dec 19, 2022 | 102.33 | 102.45 | 100.97 | 101.29 | 912,509 | -1.03(-1.01%) |
Dec 16, 2022 | 101.69 | 102.45 | 101.10 | 102.32 | 1,550,412 | -0.21(-0.21%) |
Dec 15, 2022 | 104.77 | 104.96 | 102.31 | 102.53 | 955,987 | -4.01(-3.76%) |
Dec 14, 2022 | 106.71 | 107.79 | 105.86 | 106.54 | 728,527 | -0.10(-0.09%) |
Dec 13, 2022 | 108.98 | 109.56 | 106.15 | 106.64 | 1,082,126 | +1.41(+1.34%) |
Dec 12, 2022 | 104.12 | 105.25 | 104.07 | 105.23 | 980,028 | +1.04(+1.00%) |
Dec 09, 2022 | 104.36 | 104.90 | 104.13 | 104.19 | 559,367 | -0.52(-0.49%) |
Dec 08, 2022 | 104.06 | 105.22 | 103.47 | 104.70 | 929,492 | -0.05(-0.05%) |
Dec 07, 2022 | 104.39 | 104.94 | 103.67 | 104.75 | 1,040,592 | +0.10(+0.09%) |
Dec 06, 2022 | 106.33 | 106.33 | 104.18 | 104.66 | 896,908 | -2.43(-2.27%) |
Dec 05, 2022 | 107.56 | 108.04 | 106.77 | 107.08 | 680,852 | -1.71(-1.57%) |
Dec 02, 2022 | 107.95 | 109.24 | 107.44 | 108.79 | 933,876 | +0.02(+0.02%) |
Dec 01, 2022 | 108.37 | 109.14 | 107.81 | 108.77 | 1,030,635 | +1.11(+1.03%) |
Nov 30, 2022 | 104.80 | 107.72 | 104.39 | 107.67 | 1,049,864 | +3.84(+3.69%) |
Nov 29, 2022 | 104.24 | 104.39 | 103.32 | 103.83 | 856,048 | -1.05(-1.00%) |
Nov 28, 2022 | 106.45 | 107.01 | 104.69 | 104.88 | 832,656 | -2.57(-2.39%) |
Nov 25, 2022 | 106.65 | 107.46 | 106.62 | 107.45 | 423,419 | +0.78(+0.73%) |
Nov 23, 2022 | 105.91 | 106.86 | 105.82 | 106.68 | 959,353 | +0.22(+0.21%) |
Nov 22, 2022 | 105.32 | 106.50 | 104.86 | 106.45 | 757,381 | +1.09(+1.03%) |
Nov 21, 2022 | 106.31 | 106.68 | 105.34 | 105.36 | 916,235 | -0.28(-0.27%) |
Nov 18, 2022 | 106.54 | 106.56 | 105.12 | 105.65 | 1,250,077 | -2.94(-2.71%) |
Nov 17, 2022 | 107.31 | 108.94 | 107.25 | 108.59 | 2,201,905 | +0.74(+0.69%) |
Nov 16, 2022 | 107.97 | 108.21 | 106.70 | 107.85 | 1,262,815 | +1.21(+1.14%) |
Nov 15, 2022 | 107.14 | 107.83 | 104.96 | 106.64 | 1,675,968 | +0.95(+0.90%) |
Nov 14, 2022 | 105.95 | 106.64 | 105.23 | 105.69 | 1,167,440 | -1.30(-1.22%) |
Nov 11, 2022 | 105.89 | 107.36 | 105.40 | 106.99 | 2,056,632 | +2.90(+2.79%) |
Nov 10, 2022 | 100.81 | 104.09 | 100.57 | 104.08 | 2,441,703 | +9.35(+9.87%) |
Nov 09, 2022 | 95.11 | 95.77 | 94.65 | 94.73 | 975,998 | -0.41(-0.43%) |
Nov 08, 2022 | 95.04 | 96.39 | 93.95 | 95.14 | 1,445,503 | +0.39(+0.41%) |
Nov 07, 2022 | 94.15 | 94.91 | 93.36 | 94.75 | 1,249,324 | +1.51(+1.61%) |
Nov 04, 2022 | 92.92 | 93.40 | 91.80 | 93.25 | 1,257,671 | +3.23(+3.59%) |
Nov 03, 2022 | 90.61 | 91.60 | 89.99 | 90.01 | 1,160,222 | -1.24(-1.36%) |
Nov 02, 2022 | 93.87 | 91.26 | 91.26 | 1,413,206 | -1.82(-1.95%) | |
Nov 01, 2022 | 94.40 | 94.58 | 92.42 | 93.07 | 856,070 | -0.21(-0.23%) |
Oct 31, 2022 | 93.69 | 94.09 | 93.28 | 93.28 | 1,015,500 | -1.60(-1.69%) |
Oct 28, 2022 | 93.79 | 95.03 | 93.76 | 94.89 | 1,480,759 | +0.26(+0.28%) |
Oct 27, 2022 | 94.91 | 96.04 | 94.42 | 94.62 | 1,055,356 | -0.31(-0.33%) |
Oct 26, 2022 | 93.45 | 96.28 | 93.37 | 94.94 | 2,050,540 | +1.40(+1.50%) |
Oct 25, 2022 | 93.79 | 94.48 | 93.25 | 93.54 | 2,472,871 | +5.16(+5.83%) |
Oct 24, 2022 | 88.00 | 88.56 | 86.61 | 88.38 | 1,490,877 | +0.13(+0.14%) |
Oct 21, 2022 | 85.89 | 88.33 | 85.48 | 88.25 | 1,773,654 | +3.86(+4.57%) |
Oct 20, 2022 | 84.40 | 85.90 | 84.20 | 84.40 | 1,133,976 | +0.17(+0.21%) |
Oct 19, 2022 | 85.18 | 85.43 | 83.80 | 84.22 | 1,118,745 | -2.22(-2.57%) |
Oct 18, 2022 | 87.61 | 87.70 | 85.78 | 86.45 | 1,572,169 | +2.11(+2.50%) |
Oct 17, 2022 | 83.91 | 85.00 | 83.87 | 84.34 | 1,403,212 | +2.18(+2.65%) |
Oct 14, 2022 | 84.20 | 85.05 | 82.07 | 82.17 | 1,243,688 | -0.52(-0.63%) |
Oct 13, 2022 | 78.64 | 82.91 | 78.17 | 82.69 | 1,560,262 | +2.56(+3.20%) |
Oct 12, 2022 | 80.86 | 81.47 | 80.12 | 80.13 | 1,148,767 | -0.49(-0.60%) |
Oct 11, 2022 | 81.22 | 82.08 | 80.38 | 80.61 | 1,325,598 | -1.01(-1.24%) |
Oct 10, 2022 | 82.02 | 82.09 | 80.97 | 81.62 | 1,301,495 | -0.47(-0.57%) |
Oct 07, 2022 | 82.92 | 83.05 | 81.72 | 82.09 | 1,174,672 | -1.78(-2.12%) |
Oct 06, 2022 | 84.09 | 84.70 | 83.68 | 83.87 | 1,286,913 | -0.80(-0.94%) |
Oct 05, 2022 | 83.70 | 84.92 | 83.12 | 84.66 | 1,261,693 | -0.84(-0.98%) |
Oct 04, 2022 | 84.31 | 85.80 | 84.04 | 85.50 | 1,674,940 | +3.98(+4.88%) |