Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 98.21 | 98.77 | 97.81 | 98.64 | 312,154 | -0.35(-0.36%) |
Dec 29, 2022 | 97.43 | 99.29 | 97.28 | 98.99 | 478,363 | +2.24(+2.32%) |
Dec 28, 2022 | 98.55 | 98.72 | 96.74 | 96.75 | 239,295 | -1.69(-1.72%) |
Dec 27, 2022 | 98.38 | 98.75 | 97.82 | 98.44 | 203,266 | +0.15(+0.15%) |
Dec 23, 2022 | 97.53 | 98.37 | 97.14 | 98.29 | 185,747 | +0.62(+0.63%) |
Dec 22, 2022 | 97.86 | 97.86 | 95.81 | 97.68 | 279,759 | -0.91(-0.92%) |
Dec 21, 2022 | 97.60 | 98.95 | 97.60 | 98.59 | 3,025,472 | +1.83(+1.89%) |
Dec 20, 2022 | 96.15 | 97.34 | 96.09 | 96.76 | 369,380 | +0.41(+0.43%) |
Dec 19, 2022 | 97.65 | 97.73 | 95.91 | 96.35 | 734,948 | -1.15(-1.18%) |
Dec 16, 2022 | 97.66 | 97.94 | 96.77 | 97.50 | 284,370 | -0.98(-0.99%) |
Dec 15, 2022 | 99.42 | 99.59 | 98.18 | 98.48 | 303,915 | -2.00(-1.99%) |
Dec 14, 2022 | 100.94 | 101.69 | 99.80 | 100.47 | 307,988 | -0.37(-0.37%) |
Dec 13, 2022 | 103.05 | 103.05 | 100.31 | 100.85 | 374,185 | +0.39(+0.39%) |
Dec 12, 2022 | 99.72 | 100.61 | 99.13 | 100.46 | 256,294 | +1.02(+1.03%) |
Dec 09, 2022 | 100.10 | 100.55 | 99.44 | 99.44 | 293,642 | -0.97(-0.97%) |
Dec 08, 2022 | 100.54 | 101.07 | 100.11 | 100.41 | 246,477 | +0.50(+0.50%) |
Dec 07, 2022 | 100.02 | 100.70 | 99.72 | 99.91 | 537,186 | -0.27(-0.27%) |
Dec 06, 2022 | 101.10 | 101.35 | 99.34 | 100.19 | 3,813,766 | -0.91(-0.91%) |
Dec 05, 2022 | 102.94 | 102.94 | 100.72 | 101.10 | 214,933 | -2.47(-2.39%) |
Dec 02, 2022 | 102.36 | 103.94 | 102.36 | 103.57 | 404,540 | +0.12(+0.11%) |
Dec 01, 2022 | 104.29 | 104.75 | 103.18 | 103.46 | 419,066 | -0.43(-0.41%) |
Nov 30, 2022 | 102.05 | 103.88 | 100.88 | 103.88 | 542,741 | +1.97(+1.93%) |
Nov 29, 2022 | 101.57 | 102.24 | 101.31 | 101.92 | 279,945 | +0.55(+0.54%) |
Nov 28, 2022 | 102.42 | 102.78 | 101.19 | 101.37 | 251,322 | -1.92(-1.86%) |
Nov 25, 2022 | 102.73 | 103.39 | 102.70 | 103.29 | 199,055 | +0.58(+0.57%) |
Nov 23, 2022 | 102.63 | 103.20 | 102.23 | 102.71 | 296,572 | -0.07(-0.07%) |
Nov 22, 2022 | 101.64 | 102.82 | 101.62 | 102.78 | 3,902,317 | +1.60(+1.58%) |
Nov 21, 2022 | 100.58 | 101.27 | 100.49 | 101.18 | 238,106 | +0.21(+0.21%) |
Nov 18, 2022 | 101.21 | 101.52 | 100.17 | 100.96 | 133,275 | +0.78(+0.78%) |
Nov 17, 2022 | 99.16 | 100.23 | 98.96 | 100.19 | 846,794 | -0.38(-0.38%) |
Nov 16, 2022 | 101.29 | 101.49 | 100.40 | 100.56 | 241,261 | -1.36(-1.34%) |
Nov 15, 2022 | 102.28 | 102.68 | 101.09 | 101.93 | 513,147 | +1.22(+1.21%) |
Nov 14, 2022 | 101.20 | 102.16 | 100.69 | 100.71 | 303,057 | -0.88(-0.86%) |
Nov 11, 2022 | 101.54 | 102.14 | 101.21 | 101.59 | 431,584 | +0.43(+0.42%) |
Nov 10, 2022 | 99.45 | 101.17 | 99.26 | 101.16 | 243,159 | +4.96(+5.16%) |
Nov 09, 2022 | 97.36 | 97.90 | 96.08 | 96.20 | 1,270,732 | -1.75(-1.79%) |
Nov 08, 2022 | 98.03 | 98.95 | 96.96 | 97.95 | 313,033 | +0.09(+0.09%) |
Nov 07, 2022 | 97.75 | 98.10 | 96.74 | 97.86 | 1,345,441 | +0.69(+0.71%) |
Nov 04, 2022 | 96.94 | 97.91 | 95.74 | 97.17 | 3,321,424 | +1.81(+1.90%) |
Nov 03, 2022 | 94.52 | 95.88 | 93.70 | 95.36 | 361,368 | -0.11(-0.11%) |
Nov 02, 2022 | 97.42 | 95.47 | 95.47 | 207,879 | -2.42(-2.48%) | |
Nov 01, 2022 | 98.59 | 98.70 | 97.39 | 97.89 | 299,103 | +0.27(+0.28%) |
Oct 31, 2022 | 97.23 | 98.06 | 96.92 | 97.62 | 667,185 | -0.01(-0.01%) |
Oct 28, 2022 | 96.04 | 97.72 | 95.74 | 97.63 | 229,610 | +1.77(+1.85%) |
Oct 27, 2022 | 96.06 | 96.91 | 95.71 | 95.85 | 534,085 | +0.47(+0.49%) |
Oct 26, 2022 | 95.39 | 96.58 | 94.84 | 95.39 | 1,029,116 | +0.34(+0.36%) |
Oct 25, 2022 | 93.02 | 95.23 | 92.91 | 95.05 | 4,505,827 | +1.97(+2.11%) |
Oct 24, 2022 | 92.80 | 93.47 | 92.29 | 93.08 | 269,727 | +0.69(+0.75%) |
Oct 21, 2022 | 90.64 | 92.60 | 90.33 | 92.39 | 263,204 | +1.88(+2.08%) |
Oct 20, 2022 | 91.94 | 92.68 | 90.26 | 90.51 | 238,863 | -1.35(-1.47%) |
Oct 19, 2022 | 92.43 | 92.91 | 91.02 | 91.86 | 212,373 | -1.32(-1.42%) |
Oct 18, 2022 | 93.49 | 94.16 | 92.54 | 93.19 | 277,599 | +1.41(+1.54%) |
Oct 17, 2022 | 91.24 | 92.23 | 91.24 | 91.78 | 383,479 | +2.12(+2.37%) |
Oct 14, 2022 | 92.00 | 92.55 | 89.53 | 89.66 | 278,185 | -1.70(-1.86%) |
Oct 13, 2022 | 87.70 | 91.87 | 87.22 | 91.36 | 428,797 | +2.11(+2.37%) |
Oct 12, 2022 | 89.86 | 89.90 | 89.06 | 89.25 | 464,457 | -0.51(-0.56%) |
Oct 11, 2022 | 89.19 | 90.86 | 88.72 | 89.75 | 254,097 | +0.19(+0.22%) |
Oct 10, 2022 | 90.01 | 90.32 | 89.04 | 89.56 | 366,671 | -0.06(-0.07%) |
Oct 07, 2022 | 90.90 | 90.99 | 89.23 | 89.62 | 422,694 | -2.09(-2.28%) |
Oct 06, 2022 | 92.21 | 92.66 | 91.44 | 91.71 | 466,050 | -0.85(-0.91%) |
Oct 05, 2022 | 92.14 | 93.00 | 91.21 | 92.56 | 686,658 | -0.73(-0.78%) |
Oct 04, 2022 | 91.42 | 93.32 | 91.42 | 93.29 | 422,053 | +3.38(+3.76%) |