Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 101.09 | 101.56 | 100.65 | 101.47 | 450,103 | -0.91(-0.88%) |
Dec 29, 2022 | 101.66 | 102.61 | 101.56 | 102.37 | 556,053 | +2.26(+2.26%) |
Dec 28, 2022 | 101.15 | 101.70 | 100.08 | 100.11 | 646,175 | -1.51(-1.48%) |
Dec 27, 2022 | 101.60 | 102.14 | 101.05 | 101.61 | 532,427 | -0.16(-0.15%) |
Dec 23, 2022 | 101.50 | 101.97 | 100.94 | 101.77 | 773,501 | -0.47(-0.46%) |
Dec 22, 2022 | 102.44 | 102.49 | 100.94 | 102.24 | 998,156 | -0.81(-0.78%) |
Dec 21, 2022 | 103.06 | 103.79 | 102.75 | 103.05 | 769,575 | +0.30(+0.30%) |
Dec 20, 2022 | 102.17 | 102.79 | 101.87 | 102.75 | 1,182,076 | +0.19(+0.18%) |
Dec 19, 2022 | 103.61 | 103.74 | 102.23 | 102.56 | 901,199 | -1.04(-1.01%) |
Dec 16, 2022 | 102.96 | 103.74 | 102.37 | 103.60 | 1,531,196 | -0.22(-0.21%) |
Dec 15, 2022 | 106.09 | 106.28 | 103.59 | 103.82 | 944,138 | -4.06(-3.76%) |
Dec 14, 2022 | 108.05 | 109.15 | 107.19 | 107.88 | 719,497 | -0.10(-0.09%) |
Dec 13, 2022 | 110.35 | 110.94 | 107.48 | 107.98 | 1,068,714 | +1.43(+1.34%) |
Dec 12, 2022 | 105.43 | 106.57 | 105.38 | 106.55 | 967,881 | +1.05(+1.00%) |
Dec 09, 2022 | 105.67 | 106.22 | 105.44 | 105.50 | 552,434 | -0.52(-0.49%) |
Dec 08, 2022 | 105.37 | 106.55 | 104.77 | 106.02 | 917,971 | -0.05(-0.05%) |
Dec 07, 2022 | 105.69 | 106.25 | 104.97 | 106.07 | 1,027,695 | +0.10(+0.09%) |
Dec 06, 2022 | 107.66 | 107.66 | 105.49 | 105.97 | 885,792 | -2.46(-2.27%) |
Dec 05, 2022 | 108.91 | 109.39 | 108.11 | 108.43 | 672,414 | -1.73(-1.57%) |
Dec 02, 2022 | 109.30 | 110.61 | 108.79 | 110.16 | 922,302 | +0.02(+0.02%) |
Dec 01, 2022 | 109.73 | 110.51 | 109.17 | 110.14 | 1,017,861 | +1.12(+1.03%) |
Nov 30, 2022 | 106.12 | 109.08 | 105.70 | 109.02 | 1,036,852 | +3.88(+3.69%) |
Nov 29, 2022 | 105.55 | 105.69 | 104.61 | 105.13 | 845,438 | -1.06(-1.00%) |
Nov 28, 2022 | 107.79 | 108.35 | 106.00 | 106.20 | 822,336 | -2.61(-2.40%) |
Nov 25, 2022 | 107.99 | 108.81 | 107.96 | 108.80 | 418,171 | +0.79(+0.73%) |
Nov 23, 2022 | 107.24 | 108.20 | 107.15 | 108.02 | 947,463 | +0.23(+0.21%) |
Nov 22, 2022 | 106.64 | 107.84 | 106.18 | 107.79 | 747,994 | +1.10(+1.03%) |
Nov 21, 2022 | 107.64 | 108.02 | 106.66 | 106.69 | 904,879 | -0.28(-0.27%) |
Nov 18, 2022 | 107.88 | 107.90 | 106.44 | 106.97 | 1,234,584 | -2.98(-2.71%) |
Nov 17, 2022 | 108.65 | 110.31 | 108.59 | 109.95 | 2,174,614 | +0.75(+0.68%) |
Nov 16, 2022 | 109.32 | 109.57 | 108.03 | 109.20 | 1,247,164 | +1.23(+1.14%) |
Nov 15, 2022 | 108.49 | 109.19 | 106.28 | 107.98 | 1,655,196 | +0.96(+0.90%) |
Nov 14, 2022 | 107.28 | 107.98 | 106.55 | 107.01 | 1,152,970 | -1.32(-1.22%) |
Nov 11, 2022 | 107.22 | 108.70 | 106.73 | 108.33 | 2,031,141 | +2.94(+2.79%) |
Nov 10, 2022 | 102.08 | 105.40 | 101.83 | 105.39 | 2,411,439 | +9.47(+9.87%) |
Nov 09, 2022 | 96.30 | 96.97 | 95.84 | 95.92 | 963,901 | -0.41(-0.43%) |
Nov 08, 2022 | 96.24 | 97.60 | 95.12 | 96.33 | 1,427,587 | +0.39(+0.41%) |
Nov 07, 2022 | 95.33 | 96.10 | 94.53 | 95.94 | 1,233,839 | +1.52(+1.61%) |
Nov 04, 2022 | 94.08 | 94.57 | 92.96 | 94.42 | 1,242,083 | +3.27(+3.59%) |
Nov 03, 2022 | 91.75 | 92.74 | 91.12 | 91.14 | 1,145,842 | -1.26(-1.36%) |
Nov 02, 2022 | 95.05 | 92.40 | 92.40 | 1,395,691 | -1.84(-1.95%) | |
Nov 01, 2022 | 95.59 | 95.76 | 93.58 | 94.24 | 845,460 | -0.22(-0.23%) |
Oct 31, 2022 | 94.87 | 95.27 | 94.45 | 94.46 | 1,002,914 | -1.62(-1.69%) |
Oct 28, 2022 | 94.97 | 96.23 | 94.94 | 96.08 | 1,462,406 | +0.27(+0.28%) |
Oct 27, 2022 | 96.10 | 97.25 | 95.61 | 95.81 | 1,042,275 | -0.31(-0.33%) |
Oct 26, 2022 | 94.62 | 97.48 | 94.54 | 96.13 | 2,025,125 | +1.42(+1.49%) |
Oct 25, 2022 | 94.97 | 95.67 | 94.42 | 94.71 | 2,442,222 | +5.22(+5.83%) |
Oct 24, 2022 | 89.11 | 89.67 | 87.70 | 89.49 | 1,472,399 | +0.13(+0.14%) |
Oct 21, 2022 | 86.96 | 89.44 | 86.55 | 89.36 | 1,751,670 | +3.90(+4.57%) |
Oct 20, 2022 | 85.46 | 86.98 | 85.26 | 85.46 | 1,119,921 | +0.18(+0.21%) |
Oct 19, 2022 | 86.25 | 86.50 | 84.85 | 85.28 | 1,104,879 | -2.25(-2.57%) |
Oct 18, 2022 | 88.71 | 88.80 | 86.85 | 87.53 | 1,552,683 | +2.13(+2.50%) |
Oct 17, 2022 | 84.97 | 86.07 | 84.92 | 85.40 | 1,385,821 | +2.20(+2.65%) |
Oct 14, 2022 | 85.25 | 86.12 | 83.10 | 83.20 | 1,228,273 | -0.53(-0.63%) |
Oct 13, 2022 | 79.63 | 83.95 | 79.16 | 83.73 | 1,540,923 | +2.60(+3.20%) |
Oct 12, 2022 | 81.88 | 82.49 | 81.12 | 81.13 | 1,134,528 | -0.49(-0.60%) |
Oct 11, 2022 | 82.24 | 83.11 | 81.39 | 81.62 | 1,309,168 | -1.02(-1.24%) |
Oct 10, 2022 | 83.05 | 83.12 | 81.99 | 82.65 | 1,285,364 | -0.47(-0.57%) |
Oct 07, 2022 | 83.96 | 84.09 | 82.74 | 83.12 | 1,160,113 | -1.80(-2.12%) |
Oct 06, 2022 | 85.14 | 85.76 | 84.73 | 84.92 | 1,270,962 | -0.81(-0.94%) |
Oct 05, 2022 | 84.75 | 85.99 | 84.16 | 85.72 | 1,246,055 | -0.85(-0.98%) |
Oct 04, 2022 | 85.37 | 86.87 | 85.09 | 86.57 | 1,654,180 | +4.03(+4.88%) |