Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 96.63 | 97.38 | 94.99 | 95.91 | 437,752 | -1.40(-1.44%) |
Dec 29, 2022 | 96.34 | 97.90 | 96.32 | 97.31 | 641,482 | +1.48(+1.54%) |
Dec 28, 2022 | 97.95 | 98.47 | 95.83 | 95.83 | 264,241 | -1.68(-1.73%) |
Dec 27, 2022 | 97.20 | 97.64 | 96.17 | 97.51 | 484,189 | +0.26(+0.27%) |
Dec 23, 2022 | 95.67 | 97.46 | 95.10 | 97.25 | 593,629 | +1.30(+1.36%) |
Dec 22, 2022 | 96.83 | 96.98 | 94.40 | 95.94 | 573,892 | -1.48(-1.52%) |
Dec 21, 2022 | 97.56 | 98.51 | 96.63 | 97.42 | 767,879 | +0.58(+0.60%) |
Dec 20, 2022 | 96.07 | 97.72 | 95.11 | 96.84 | 678,148 | +0.20(+0.21%) |
Dec 19, 2022 | 98.36 | 98.36 | 95.71 | 96.64 | 652,658 | -1.83(-1.86%) |
Dec 16, 2022 | 100.85 | 100.85 | 96.20 | 98.47 | 1,843,405 | -3.63(-3.56%) |
Dec 15, 2022 | 101.97 | 102.71 | 100.65 | 102.10 | 922,464 | -0.98(-0.95%) |
Dec 14, 2022 | 104.50 | 105.80 | 102.94 | 103.08 | 840,316 | -1.58(-1.51%) |
Dec 13, 2022 | 107.19 | 107.19 | 103.91 | 104.66 | 802,282 | +0.34(+0.33%) |
Dec 12, 2022 | 104.77 | 105.10 | 103.77 | 104.32 | 613,608 | -0.11(-0.10%) |
Dec 09, 2022 | 104.30 | 105.41 | 103.78 | 104.42 | 516,248 | +0.06(+0.06%) |
Dec 08, 2022 | 102.43 | 105.70 | 102.43 | 104.37 | 673,399 | +2.16(+2.11%) |
Dec 07, 2022 | 101.64 | 104.06 | 101.59 | 102.20 | 805,176 | +0.43(+0.42%) |
Dec 06, 2022 | 101.98 | 102.59 | 100.41 | 101.78 | 966,930 | -0.43(-0.42%) |
Dec 05, 2022 | 102.28 | 103.72 | 101.96 | 102.20 | 914,356 | -0.81(-0.78%) |
Dec 02, 2022 | 102.53 | 103.85 | 101.69 | 103.01 | 767,153 | -0.42(-0.40%) |
Dec 01, 2022 | 105.34 | 106.23 | 101.83 | 103.43 | 549,322 | -1.23(-1.17%) |
Nov 30, 2022 | 100.03 | 104.68 | 99.97 | 104.66 | 1,114,184 | +3.91(+3.89%) |
Nov 29, 2022 | 99.87 | 100.91 | 99.60 | 100.74 | 1,091,443 | +0.89(+0.89%) |
Nov 28, 2022 | 103.18 | 103.56 | 99.08 | 99.86 | 1,043,801 | -3.71(-3.58%) |
Nov 25, 2022 | 103.86 | 104.13 | 102.96 | 103.57 | 255,249 | +0.13(+0.12%) |
Nov 23, 2022 | 104.18 | 104.85 | 102.99 | 103.44 | 376,748 | -1.03(-0.99%) |
Nov 22, 2022 | 104.60 | 104.76 | 103.27 | 104.47 | 434,079 | +0.07(+0.07%) |
Nov 21, 2022 | 104.06 | 105.27 | 103.21 | 104.41 | 241,315 | -0.24(-0.23%) |
Nov 18, 2022 | 103.73 | 104.89 | 102.91 | 104.65 | 583,549 | +2.16(+2.11%) |
Nov 17, 2022 | 102.74 | 103.15 | 101.31 | 102.49 | 239,370 | -1.01(-0.98%) |
Nov 16, 2022 | 103.16 | 104.56 | 102.77 | 103.50 | 269,655 | +0.05(+0.05%) |
Nov 15, 2022 | 104.96 | 105.05 | 102.34 | 103.45 | 601,036 | -0.05(-0.05%) |
Nov 14, 2022 | 104.34 | 104.82 | 103.31 | 103.50 | 612,760 | -0.67(-0.65%) |
Nov 11, 2022 | 106.12 | 106.97 | 103.31 | 104.17 | 711,665 | -2.15(-2.02%) |
Nov 10, 2022 | 102.45 | 106.47 | 102.45 | 106.32 | 422,229 | +7.43(+7.51%) |
Nov 09, 2022 | 100.26 | 101.23 | 98.81 | 98.89 | 318,362 | -1.15(-1.15%) |
Nov 08, 2022 | 99.06 | 101.49 | 99.06 | 100.04 | 426,352 | +1.26(+1.27%) |
Nov 07, 2022 | 101.00 | 101.88 | 97.39 | 98.79 | 661,899 | -1.89(-1.88%) |
Nov 04, 2022 | 100.46 | 100.86 | 97.51 | 100.68 | 781,526 | +0.71(+0.71%) |
Nov 03, 2022 | 95.53 | 101.71 | 94.93 | 99.97 | 1,295,000 | +0.68(+0.69%) |
Nov 02, 2022 | 106.16 | 98.65 | 99.28 | 1,110,695 | -8.08(-7.53%) | |
Nov 01, 2022 | 108.37 | 108.93 | 106.42 | 107.36 | 460,681 | -0.33(-0.31%) |
Oct 31, 2022 | 107.54 | 109.34 | 107.04 | 107.70 | 888,025 | -0.92(-0.85%) |
Oct 28, 2022 | 102.72 | 109.15 | 102.65 | 108.62 | 612,308 | +5.39(+5.23%) |
Oct 27, 2022 | 104.52 | 104.92 | 102.68 | 103.23 | 571,469 | -0.32(-0.31%) |
Oct 26, 2022 | 102.92 | 104.96 | 102.87 | 103.55 | 790,709 | +0.17(+0.16%) |
Oct 25, 2022 | 98.39 | 103.43 | 98.39 | 103.38 | 549,253 | +4.88(+4.95%) |
Oct 24, 2022 | 100.64 | 101.23 | 98.34 | 98.50 | 500,172 | -1.03(-1.04%) |
Oct 21, 2022 | 100.04 | 100.09 | 97.72 | 99.54 | 492,307 | -0.48(-0.48%) |
Oct 20, 2022 | 100.63 | 101.90 | 99.41 | 100.01 | 526,081 | -0.30(-0.30%) |
Oct 19, 2022 | 102.22 | 102.87 | 99.98 | 100.32 | 670,164 | -3.36(-3.24%) |
Oct 18, 2022 | 103.18 | 104.69 | 102.23 | 103.67 | 508,604 | +1.82(+1.79%) |
Oct 17, 2022 | 99.67 | 102.70 | 99.15 | 101.85 | 722,108 | +3.95(+4.04%) |
Oct 14, 2022 | 102.04 | 102.43 | 97.74 | 97.90 | 573,167 | -2.89(-2.87%) |
Oct 13, 2022 | 98.16 | 101.44 | 97.15 | 100.79 | 620,991 | +0.67(+0.67%) |
Oct 12, 2022 | 101.79 | 102.34 | 100.10 | 100.12 | 594,097 | -1.73(-1.70%) |
Oct 11, 2022 | 99.75 | 102.12 | 99.43 | 101.86 | 702,642 | +1.66(+1.65%) |
Oct 10, 2022 | 100.14 | 100.72 | 99.48 | 100.20 | 502,771 | +0.35(+0.35%) |
Oct 07, 2022 | 103.75 | 104.33 | 99.01 | 99.85 | 750,117 | -4.47(-4.29%) |
Oct 06, 2022 | 108.43 | 108.69 | 104.20 | 104.32 | 503,420 | -3.77(-3.49%) |
Oct 05, 2022 | 107.27 | 108.28 | 104.59 | 108.09 | 912,455 | -0.42(-0.39%) |
Oct 04, 2022 | 107.61 | 109.29 | 107.26 | 108.51 | 640,593 | +1.88(+1.76%) |