Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 92.05 | 94.20 | 91.19 | 93.59 | 260,610 | +0.30(+0.32%) |
Dec 29, 2022 | 92.36 | 94.07 | 91.58 | 93.29 | 129,035 | +2.50(+2.75%) |
Dec 28, 2022 | 90.31 | 90.90 | 88.73 | 90.79 | 172,709 | +0.90(+1.00%) |
Dec 27, 2022 | 94.52 | 94.52 | 89.74 | 89.89 | 221,066 | -5.33(-5.60%) |
Dec 23, 2022 | 95.06 | 95.78 | 92.72 | 95.22 | 206,065 | -0.58(-0.61%) |
Dec 22, 2022 | 96.61 | 96.61 | 92.16 | 95.80 | 192,364 | -1.11(-1.15%) |
Dec 21, 2022 | 93.99 | 97.33 | 92.58 | 96.91 | 353,273 | +3.72(+3.99%) |
Dec 20, 2022 | 91.71 | 93.41 | 90.80 | 93.19 | 243,478 | +0.42(+0.45%) |
Dec 19, 2022 | 93.90 | 93.90 | 91.46 | 92.77 | 257,969 | -1.86(-1.97%) |
Dec 16, 2022 | 93.75 | 96.03 | 91.43 | 94.63 | 586,315 | -0.93(-0.97%) |
Dec 15, 2022 | 95.58 | 97.58 | 93.39 | 95.56 | 442,831 | -1.66(-1.71%) |
Dec 14, 2022 | 100.01 | 100.24 | 95.57 | 97.22 | 361,638 | -3.30(-3.28%) |
Dec 13, 2022 | 104.64 | 106.93 | 97.39 | 100.52 | 378,366 | +0.08(+0.08%) |
Dec 12, 2022 | 99.02 | 102.95 | 98.85 | 100.44 | 392,027 | +1.13(+1.14%) |
Dec 09, 2022 | 98.68 | 101.41 | 97.44 | 99.31 | 217,473 | +0.21(+0.21%) |
Dec 08, 2022 | 99.37 | 101.00 | 96.91 | 99.10 | 200,154 | +0.73(+0.74%) |
Dec 07, 2022 | 95.27 | 98.57 | 95.02 | 98.37 | 262,905 | +2.68(+2.80%) |
Dec 06, 2022 | 101.80 | 102.49 | 94.66 | 95.69 | 424,235 | -7.06(-6.87%) |
Dec 05, 2022 | 109.79 | 110.87 | 100.29 | 102.75 | 443,498 | -8.15(-7.35%) |
Dec 02, 2022 | 106.78 | 111.14 | 105.21 | 110.90 | 241,117 | +2.53(+2.33%) |
Dec 01, 2022 | 109.14 | 111.36 | 106.99 | 108.37 | 259,112 | -0.68(-0.62%) |
Nov 30, 2022 | 104.45 | 109.38 | 103.49 | 109.05 | 266,386 | +5.18(+4.99%) |
Nov 29, 2022 | 106.22 | 106.98 | 103.30 | 103.87 | 376,746 | -2.50(-2.35%) |
Nov 28, 2022 | 105.02 | 107.18 | 105.02 | 106.37 | 308,135 | +0.85(+0.81%) |
Nov 25, 2022 | 105.10 | 106.28 | 102.95 | 105.52 | 115,000 | +0.01(+0.01%) |
Nov 23, 2022 | 102.50 | 106.11 | 101.67 | 105.51 | 181,566 | +3.33(+3.26%) |
Nov 22, 2022 | 100.60 | 102.50 | 98.37 | 102.18 | 288,756 | +0.93(+0.92%) |
Nov 21, 2022 | 105.75 | 106.63 | 101.14 | 101.25 | 338,219 | -5.37(-5.04%) |
Nov 18, 2022 | 108.98 | 108.98 | 105.33 | 106.62 | 249,735 | +0.35(+0.33%) |
Nov 17, 2022 | 105.13 | 107.48 | 103.72 | 106.27 | 346,143 | -0.96(-0.90%) |
Nov 16, 2022 | 106.79 | 108.67 | 103.70 | 107.23 | 324,062 | -1.07(-0.99%) |
Nov 15, 2022 | 109.67 | 112.77 | 107.50 | 108.30 | 338,540 | +1.10(+1.03%) |
Nov 14, 2022 | 109.51 | 110.83 | 105.04 | 107.20 | 466,902 | -2.94(-2.67%) |
Nov 11, 2022 | 98.26 | 111.95 | 97.17 | 110.14 | 949,488 | +11.90(+12.11%) |
Nov 10, 2022 | 100.45 | 101.17 | 97.67 | 98.24 | 566,794 | +2.13(+2.22%) |
Nov 09, 2022 | 96.29 | 97.03 | 92.01 | 96.11 | 704,534 | -0.69(-0.71%) |
Nov 08, 2022 | 100.65 | 100.65 | 95.57 | 96.80 | 457,856 | -3.64(-3.62%) |
Nov 07, 2022 | 104.53 | 105.40 | 99.18 | 100.44 | 713,734 | -2.30(-2.24%) |
Nov 04, 2022 | 108.52 | 108.75 | 98.24 | 102.74 | 906,882 | -4.36(-4.07%) |
Nov 03, 2022 | 118.23 | 118.73 | 106.95 | 107.10 | 571,643 | -14.07(-11.61%) |
Nov 02, 2022 | 128.00 | 121.17 | 1,562,035 | -5.60(-4.42%) | ||
Nov 01, 2022 | 130.26 | 131.51 | 126.74 | 126.77 | 383,776 | -0.72(-0.56%) |
Oct 31, 2022 | 128.01 | 129.63 | 125.86 | 127.49 | 244,949 | -1.23(-0.96%) |
Oct 28, 2022 | 124.11 | 129.70 | 124.11 | 128.72 | 205,452 | +4.25(+3.41%) |
Oct 27, 2022 | 125.11 | 128.89 | 122.87 | 124.47 | 323,953 | +0.14(+0.11%) |
Oct 26, 2022 | 126.34 | 131.90 | 124.23 | 124.33 | 361,032 | -1.01(-0.81%) |
Oct 25, 2022 | 118.12 | 128.29 | 118.12 | 125.34 | 565,298 | +7.51(+6.37%) |
Oct 24, 2022 | 114.58 | 117.98 | 111.22 | 117.83 | 751,258 | +3.34(+2.92%) |
Oct 21, 2022 | 113.76 | 114.99 | 110.08 | 114.49 | 652,538 | +0.75(+0.66%) |
Oct 20, 2022 | 119.76 | 119.76 | 112.69 | 113.74 | 352,031 | -5.53(-4.64%) |
Oct 19, 2022 | 118.60 | 119.42 | 115.86 | 119.27 | 180,162 | -1.74(-1.44%) |
Oct 18, 2022 | 122.29 | 126.20 | 119.99 | 121.01 | 241,192 | +3.38(+2.87%) |
Oct 17, 2022 | 120.28 | 122.11 | 117.34 | 117.63 | 257,367 | +1.17(+1.00%) |
Oct 14, 2022 | 119.95 | 120.11 | 116.01 | 116.46 | 246,030 | -2.48(-2.09%) |
Oct 13, 2022 | 115.92 | 122.45 | 114.48 | 118.94 | 219,395 | -0.86(-0.72%) |
Oct 12, 2022 | 120.24 | 120.99 | 117.71 | 119.80 | 225,458 | +0.11(+0.09%) |
Oct 11, 2022 | 119.05 | 123.28 | 115.90 | 119.69 | 209,829 | -0.57(-0.47%) |
Oct 10, 2022 | 122.89 | 123.21 | 119.97 | 120.26 | 252,141 | -2.67(-2.17%) |
Oct 07, 2022 | 130.44 | 131.00 | 121.94 | 122.93 | 376,957 | -9.44(-7.13%) |
Oct 06, 2022 | 135.67 | 138.38 | 131.35 | 132.37 | 203,590 | -4.40(-3.22%) |
Oct 05, 2022 | 132.30 | 137.83 | 130.11 | 136.77 | 322,211 | +2.14(+1.59%) |
Oct 04, 2022 | 131.65 | 136.28 | 131.65 | 134.63 | 503,375 | +7.12(+5.58%) |