Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 99.86 | 100.33 | 99.43 | 100.23 | 455,647 | -0.89(-0.88%) |
Dec 29, 2022 | 100.43 | 101.36 | 100.32 | 101.12 | 562,903 | +2.23(+2.26%) |
Dec 28, 2022 | 99.92 | 100.47 | 98.86 | 98.89 | 654,135 | -1.49(-1.48%) |
Dec 27, 2022 | 100.37 | 100.90 | 99.82 | 100.38 | 538,985 | -0.16(-0.16%) |
Dec 23, 2022 | 100.26 | 100.73 | 99.72 | 100.53 | 783,029 | -0.47(-0.46%) |
Dec 22, 2022 | 101.19 | 101.24 | 99.71 | 101.00 | 1,010,451 | -0.80(-0.78%) |
Dec 21, 2022 | 101.81 | 102.53 | 101.50 | 101.80 | 779,054 | +0.30(+0.30%) |
Dec 20, 2022 | 100.93 | 101.54 | 100.63 | 101.50 | 1,196,636 | +0.19(+0.18%) |
Dec 19, 2022 | 102.35 | 102.48 | 100.99 | 101.31 | 912,300 | -1.03(-1.01%) |
Dec 16, 2022 | 101.71 | 102.48 | 101.12 | 102.34 | 1,550,057 | -0.21(-0.21%) |
Dec 15, 2022 | 104.80 | 104.98 | 102.33 | 102.55 | 955,768 | -4.01(-3.76%) |
Dec 14, 2022 | 106.73 | 107.82 | 105.89 | 106.56 | 728,360 | -0.10(-0.09%) |
Dec 13, 2022 | 109.00 | 109.59 | 106.18 | 106.66 | 1,081,879 | +1.41(+1.34%) |
Dec 12, 2022 | 104.15 | 105.27 | 104.10 | 105.25 | 979,803 | +1.04(+1.00%) |
Dec 09, 2022 | 104.39 | 104.93 | 104.16 | 104.21 | 559,239 | -0.52(-0.49%) |
Dec 08, 2022 | 104.09 | 105.25 | 103.50 | 104.73 | 929,279 | -0.05(-0.05%) |
Dec 07, 2022 | 104.41 | 104.96 | 103.69 | 104.78 | 1,040,354 | +0.10(+0.09%) |
Dec 06, 2022 | 106.35 | 106.35 | 104.20 | 104.68 | 896,703 | -2.43(-2.27%) |
Dec 05, 2022 | 107.58 | 108.06 | 106.79 | 107.11 | 680,697 | -1.71(-1.57%) |
Dec 02, 2022 | 107.97 | 109.27 | 107.47 | 108.82 | 933,662 | +0.02(+0.02%) |
Dec 01, 2022 | 108.39 | 109.17 | 107.84 | 108.80 | 1,030,399 | +1.11(+1.03%) |
Nov 30, 2022 | 104.83 | 107.75 | 104.42 | 107.69 | 1,049,624 | +3.84(+3.69%) |
Nov 29, 2022 | 104.26 | 104.41 | 103.34 | 103.86 | 855,852 | -1.05(-1.00%) |
Nov 28, 2022 | 106.48 | 107.03 | 104.71 | 104.90 | 832,465 | -2.57(-2.39%) |
Nov 25, 2022 | 106.67 | 107.49 | 106.64 | 107.48 | 423,322 | +0.78(+0.73%) |
Nov 23, 2022 | 105.93 | 106.89 | 105.85 | 106.70 | 959,134 | +0.22(+0.21%) |
Nov 22, 2022 | 105.34 | 106.53 | 104.89 | 106.48 | 757,208 | +1.09(+1.03%) |
Nov 21, 2022 | 106.33 | 106.70 | 105.36 | 105.39 | 916,025 | -0.28(-0.27%) |
Nov 18, 2022 | 106.56 | 106.58 | 105.15 | 105.67 | 1,249,791 | -2.94(-2.71%) |
Nov 17, 2022 | 107.33 | 108.96 | 107.27 | 108.61 | 2,201,401 | +0.74(+0.68%) |
Nov 16, 2022 | 107.99 | 108.24 | 106.72 | 107.88 | 1,262,526 | +1.21(+1.14%) |
Nov 15, 2022 | 107.17 | 107.86 | 104.98 | 106.66 | 1,675,585 | +0.95(+0.90%) |
Nov 14, 2022 | 105.97 | 106.66 | 105.25 | 105.71 | 1,167,173 | -1.30(-1.22%) |
Nov 11, 2022 | 105.91 | 107.38 | 105.43 | 107.01 | 2,056,161 | +2.91(+2.79%) |
Nov 10, 2022 | 100.83 | 104.12 | 100.59 | 104.11 | 2,441,144 | +9.35(+9.87%) |
Nov 09, 2022 | 95.13 | 95.79 | 94.68 | 94.75 | 975,775 | -0.41(-0.43%) |
Nov 08, 2022 | 95.06 | 96.41 | 93.97 | 95.16 | 1,445,172 | +0.39(+0.41%) |
Nov 07, 2022 | 94.17 | 94.93 | 93.38 | 94.77 | 1,249,038 | +1.51(+1.61%) |
Nov 04, 2022 | 92.94 | 93.42 | 91.82 | 93.27 | 1,257,383 | +3.23(+3.59%) |
Nov 03, 2022 | 90.64 | 91.62 | 90.01 | 90.03 | 1,159,957 | -1.24(-1.36%) |
Nov 02, 2022 | 93.89 | 91.28 | 91.28 | 1,412,883 | -1.82(-1.95%) | |
Nov 01, 2022 | 94.42 | 94.60 | 92.44 | 93.09 | 855,874 | -0.21(-0.23%) |
Oct 31, 2022 | 93.71 | 94.11 | 93.30 | 93.31 | 1,015,268 | -1.60(-1.69%) |
Oct 28, 2022 | 93.81 | 95.05 | 93.78 | 94.91 | 1,480,420 | +0.26(+0.28%) |
Oct 27, 2022 | 94.93 | 96.06 | 94.44 | 94.65 | 1,055,114 | -0.31(-0.33%) |
Oct 26, 2022 | 93.47 | 96.30 | 93.39 | 94.96 | 2,050,070 | +1.40(+1.50%) |
Oct 25, 2022 | 93.81 | 94.50 | 93.27 | 93.56 | 2,472,305 | +5.16(+5.83%) |
Oct 24, 2022 | 88.02 | 88.58 | 86.63 | 88.40 | 1,490,536 | +0.13(+0.14%) |
Oct 21, 2022 | 85.90 | 88.35 | 85.50 | 88.27 | 1,773,247 | +3.86(+4.57%) |
Oct 20, 2022 | 84.42 | 85.92 | 84.22 | 84.42 | 1,133,717 | +0.17(+0.21%) |
Oct 19, 2022 | 85.20 | 85.45 | 83.82 | 84.24 | 1,118,489 | -2.22(-2.57%) |
Oct 18, 2022 | 87.63 | 87.72 | 85.80 | 86.47 | 1,571,809 | +2.11(+2.50%) |
Oct 17, 2022 | 83.93 | 85.02 | 83.88 | 84.36 | 1,402,891 | +2.18(+2.65%) |
Oct 14, 2022 | 84.21 | 85.07 | 82.09 | 82.18 | 1,243,403 | -0.52(-0.63%) |
Oct 13, 2022 | 78.66 | 82.93 | 78.19 | 82.71 | 1,559,904 | +2.56(+3.20%) |
Oct 12, 2022 | 80.88 | 81.49 | 80.13 | 80.14 | 1,148,504 | -0.49(-0.60%) |
Oct 11, 2022 | 81.24 | 82.10 | 80.40 | 80.63 | 1,325,295 | -1.01(-1.24%) |
Oct 10, 2022 | 82.04 | 82.11 | 80.99 | 81.64 | 1,301,197 | -0.47(-0.57%) |
Oct 07, 2022 | 82.94 | 83.07 | 81.74 | 82.11 | 1,174,403 | -1.78(-2.12%) |
Oct 06, 2022 | 84.11 | 84.72 | 83.70 | 83.88 | 1,286,618 | -0.80(-0.94%) |
Oct 05, 2022 | 83.72 | 84.94 | 83.14 | 84.68 | 1,261,404 | -0.84(-0.98%) |
Oct 04, 2022 | 84.33 | 85.82 | 84.06 | 85.52 | 1,674,556 | +3.98(+4.88%) |