Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 97.03 | 98.28 | 96.67 | 98.25 | 1,389,694 | +0.12(+0.12%) |
Dec 29, 2022 | 96.10 | 98.76 | 95.68 | 98.13 | 1,367,132 | +2.80(+2.94%) |
Dec 28, 2022 | 96.82 | 97.69 | 95.03 | 95.34 | 1,171,077 | -1.30(-1.34%) |
Dec 27, 2022 | 95.46 | 96.96 | 95.32 | 96.63 | 1,586,649 | +0.95(+0.99%) |
Dec 23, 2022 | 93.25 | 95.99 | 93.05 | 95.68 | 1,470,175 | +2.15(+2.30%) |
Dec 22, 2022 | 93.63 | 94.14 | 91.54 | 93.53 | 1,605,631 | -1.23(-1.29%) |
Dec 21, 2022 | 93.76 | 95.36 | 93.45 | 94.76 | 1,825,119 | +1.77(+1.90%) |
Dec 20, 2022 | 91.36 | 93.26 | 91.32 | 92.99 | 3,062,819 | +0.86(+0.93%) |
Dec 19, 2022 | 93.26 | 93.51 | 91.28 | 92.13 | 3,033,610 | -1.63(-1.74%) |
Dec 16, 2022 | 93.09 | 94.45 | 91.75 | 93.76 | 5,108,122 | -0.15(-0.16%) |
Dec 15, 2022 | 95.82 | 96.46 | 93.46 | 93.91 | 2,997,116 | -2.52(-2.62%) |
Dec 14, 2022 | 98.02 | 98.81 | 94.99 | 96.43 | 3,812,050 | -1.70(-1.73%) |
Dec 13, 2022 | 102.06 | 102.28 | 97.60 | 98.13 | 2,502,546 | -0.19(-0.19%) |
Dec 12, 2022 | 96.76 | 98.62 | 96.30 | 98.32 | 2,479,062 | +1.80(+1.86%) |
Dec 09, 2022 | 96.54 | 97.65 | 96.06 | 96.52 | 2,118,543 | -1.10(-1.12%) |
Dec 08, 2022 | 98.43 | 99.70 | 96.99 | 97.62 | 1,702,772 | +0.09(+0.09%) |
Dec 07, 2022 | 96.63 | 97.57 | 94.92 | 97.53 | 2,713,584 | +1.17(+1.22%) |
Dec 06, 2022 | 99.97 | 100.09 | 95.55 | 96.35 | 2,330,500 | -3.73(-3.73%) |
Dec 05, 2022 | 100.47 | 101.47 | 99.47 | 100.08 | 2,503,579 | -1.63(-1.60%) |
Dec 02, 2022 | 100.54 | 102.04 | 100.06 | 101.71 | 2,434,456 | -0.44(-0.43%) |
Dec 01, 2022 | 102.36 | 103.94 | 101.71 | 102.16 | 2,085,483 | -0.25(-0.24%) |
Nov 30, 2022 | 97.87 | 103.14 | 97.37 | 102.40 | 3,097,250 | +3.90(+3.96%) |
Nov 29, 2022 | 98.47 | 99.27 | 97.33 | 98.51 | 2,946,475 | +0.06(+0.06%) |
Nov 28, 2022 | 98.99 | 100.21 | 98.13 | 98.45 | 1,864,529 | -1.90(-1.90%) |
Nov 25, 2022 | 98.96 | 101.06 | 98.90 | 100.35 | 980,851 | +1.51(+1.53%) |
Nov 23, 2022 | 97.09 | 99.79 | 97.05 | 98.84 | 1,381,279 | +0.98(+1.00%) |
Nov 22, 2022 | 95.25 | 98.24 | 94.38 | 97.86 | 2,027,444 | +3.03(+3.19%) |
Nov 21, 2022 | 96.28 | 96.46 | 93.42 | 94.83 | 2,235,870 | -1.87(-1.94%) |
Nov 18, 2022 | 98.67 | 100.53 | 95.77 | 96.71 | 2,170,633 | +0.35(+0.36%) |
Nov 17, 2022 | 96.01 | 96.54 | 95.13 | 96.36 | 2,666,415 | -1.64(-1.67%) |
Nov 16, 2022 | 100.51 | 100.56 | 97.76 | 98.00 | 3,305,961 | -2.92(-2.89%) |
Nov 15, 2022 | 104.12 | 104.61 | 99.77 | 100.92 | 2,438,839 | -0.94(-0.92%) |
Nov 14, 2022 | 100.72 | 103.35 | 100.72 | 101.86 | 2,467,504 | -1.14(-1.10%) |
Nov 11, 2022 | 101.27 | 103.83 | 100.71 | 103.00 | 3,456,959 | +1.47(+1.45%) |
Nov 10, 2022 | 100.62 | 102.75 | 99.77 | 101.53 | 2,692,908 | +5.98(+6.26%) |
Nov 09, 2022 | 97.72 | 97.74 | 94.96 | 95.55 | 2,515,255 | -3.07(-3.11%) |
Nov 08, 2022 | 98.69 | 100.62 | 97.71 | 98.61 | 1,965,284 | +0.79(+0.81%) |
Nov 07, 2022 | 97.08 | 97.88 | 94.18 | 97.82 | 2,959,543 | +1.67(+1.73%) |
Nov 04, 2022 | 94.23 | 96.58 | 92.79 | 96.16 | 4,825,075 | +3.07(+3.30%) |
Nov 03, 2022 | 102.79 | 102.92 | 92.74 | 93.09 | 7,984,659 | -13.06(-12.31%) |
Nov 02, 2022 | 111.75 | 106.07 | 106.15 | 3,786,081 | -6.01(-5.36%) | |
Nov 01, 2022 | 113.54 | 114.59 | 111.61 | 112.16 | 3,188,019 | -0.58(-0.52%) |
Oct 31, 2022 | 122.36 | 122.51 | 112.13 | 112.74 | 5,629,913 | -10.90(-8.82%) |
Oct 28, 2022 | 120.79 | 123.92 | 120.26 | 123.65 | 2,690,035 | +3.39(+2.82%) |
Oct 27, 2022 | 119.05 | 120.28 | 117.57 | 120.25 | 2,578,542 | +1.24(+1.04%) |
Oct 26, 2022 | 117.71 | 122.26 | 117.61 | 119.01 | 2,047,691 | +2.40(+2.06%) |
Oct 25, 2022 | 114.43 | 116.95 | 114.35 | 116.61 | 1,620,614 | +2.49(+2.18%) |
Oct 24, 2022 | 113.30 | 114.81 | 111.85 | 114.12 | 1,416,081 | +1.39(+1.23%) |
Oct 21, 2022 | 110.97 | 113.08 | 109.36 | 112.73 | 1,641,641 | +1.45(+1.30%) |
Oct 20, 2022 | 111.48 | 113.72 | 110.80 | 111.28 | 1,675,240 | +0.11(+0.10%) |
Oct 19, 2022 | 110.51 | 112.74 | 110.33 | 111.17 | 1,451,046 | -0.99(-0.88%) |
Oct 18, 2022 | 113.47 | 113.94 | 110.96 | 112.16 | 2,060,053 | +0.77(+0.69%) |
Oct 17, 2022 | 111.23 | 112.53 | 110.95 | 111.39 | 1,658,158 | +2.79(+2.57%) |
Oct 14, 2022 | 110.29 | 112.08 | 108.34 | 108.60 | 1,986,810 | +0.07(+0.06%) |
Oct 13, 2022 | 103.19 | 109.10 | 102.85 | 108.53 | 1,644,119 | +2.77(+2.62%) |
Oct 12, 2022 | 106.31 | 106.87 | 104.96 | 105.76 | 1,661,772 | -0.62(-0.58%) |
Oct 11, 2022 | 107.79 | 107.90 | 104.52 | 106.38 | 1,654,235 | -1.91(-1.77%) |
Oct 10, 2022 | 110.70 | 110.91 | 107.00 | 108.29 | 1,394,986 | -2.46(-2.22%) |
Oct 07, 2022 | 110.29 | 110.93 | 108.92 | 110.75 | 1,771,641 | -1.05(-0.94%) |
Oct 06, 2022 | 115.22 | 115.33 | 111.70 | 111.80 | 3,192,150 | -3.86(-3.34%) |
Oct 05, 2022 | 112.67 | 116.23 | 112.62 | 115.66 | 1,207,477 | +1.05(+0.91%) |
Oct 04, 2022 | 111.65 | 114.80 | 111.05 | 114.61 | 1,843,123 | +5.34(+4.89%) |