Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 97.40 | 97.52 | 95.63 | 96.57 | 2,192,269 | -0.80(-0.82%) |
Dec 29, 2022 | 96.86 | 97.91 | 96.86 | 97.37 | 1,540,636 | +0.88(+0.91%) |
Dec 28, 2022 | 97.52 | 97.97 | 96.27 | 96.49 | 1,799,799 | -0.72(-0.74%) |
Dec 27, 2022 | 96.66 | 97.49 | 96.16 | 97.21 | 1,811,388 | +0.64(+0.66%) |
Dec 23, 2022 | 95.47 | 96.72 | 94.76 | 96.57 | 1,923,338 | +0.98(+1.02%) |
Dec 22, 2022 | 95.36 | 95.62 | 93.96 | 95.59 | 2,465,935 | +0.03(+0.03%) |
Dec 21, 2022 | 94.42 | 95.73 | 94.38 | 95.57 | 2,420,290 | +1.60(+1.71%) |
Dec 20, 2022 | 93.84 | 94.63 | 93.02 | 93.96 | 2,553,541 | -0.02(-0.02%) |
Dec 19, 2022 | 93.89 | 95.01 | 93.49 | 93.98 | 3,870,082 | -0.10(-0.11%) |
Dec 16, 2022 | 95.72 | 95.75 | 93.00 | 94.09 | 11,329,837 | -2.03(-2.12%) |
Dec 15, 2022 | 96.64 | 96.87 | 95.59 | 96.12 | 3,872,803 | -0.74(-0.76%) |
Dec 14, 2022 | 96.80 | 98.94 | 96.23 | 96.86 | 4,765,775 | +0.19(+0.19%) |
Dec 13, 2022 | 96.91 | 97.84 | 96.04 | 96.67 | 5,952,508 | +0.73(+0.76%) |
Dec 12, 2022 | 95.11 | 96.05 | 94.05 | 95.94 | 2,916,718 | +1.85(+1.96%) |
Dec 09, 2022 | 93.84 | 94.63 | 93.78 | 94.09 | 2,131,052 | -0.09(-0.10%) |
Dec 08, 2022 | 93.40 | 94.38 | 93.13 | 94.19 | 2,203,208 | +0.82(+0.87%) |
Dec 07, 2022 | 94.09 | 94.95 | 93.14 | 93.37 | 2,810,781 | -0.87(-0.93%) |
Dec 06, 2022 | 93.04 | 94.42 | 92.88 | 94.24 | 3,016,849 | +1.29(+1.39%) |
Dec 05, 2022 | 92.58 | 93.35 | 92.38 | 92.95 | 2,359,560 | -0.37(-0.39%) |
Dec 02, 2022 | 93.19 | 93.53 | 92.36 | 93.32 | 2,237,163 | -0.74(-0.79%) |
Dec 01, 2022 | 94.55 | 95.55 | 93.65 | 94.06 | 3,551,319 | +0.36(+0.38%) |
Nov 30, 2022 | 91.50 | 94.16 | 91.20 | 93.70 | 6,454,506 | +1.87(+2.03%) |
Nov 29, 2022 | 91.92 | 92.11 | 91.18 | 91.83 | 2,268,820 | -0.63(-0.68%) |
Nov 28, 2022 | 93.02 | 93.45 | 92.10 | 92.46 | 2,435,679 | -0.95(-1.01%) |
Nov 25, 2022 | 92.83 | 93.76 | 92.73 | 93.41 | 1,360,487 | +1.01(+1.10%) |
Nov 23, 2022 | 91.39 | 92.53 | 91.37 | 92.40 | 2,907,373 | +0.81(+0.88%) |
Nov 22, 2022 | 91.41 | 92.54 | 91.22 | 91.59 | 2,489,127 | +0.60(+0.66%) |
Nov 21, 2022 | 90.53 | 91.47 | 90.18 | 90.99 | 3,534,861 | +0.23(+0.26%) |
Nov 18, 2022 | 90.45 | 91.17 | 90.02 | 90.76 | 3,925,279 | +1.19(+1.33%) |
Nov 17, 2022 | 90.31 | 90.71 | 89.01 | 89.57 | 2,938,961 | -1.33(-1.46%) |
Nov 16, 2022 | 90.36 | 91.95 | 90.36 | 90.89 | 3,927,269 | +0.75(+0.83%) |
Nov 15, 2022 | 89.65 | 90.46 | 88.93 | 90.14 | 4,984,288 | +1.56(+1.76%) |
Nov 14, 2022 | 88.77 | 89.50 | 88.41 | 88.58 | 5,152,623 | +0.26(+0.29%) |
Nov 11, 2022 | 90.22 | 90.25 | 87.65 | 88.32 | 3,541,376 | -1.79(-1.99%) |
Nov 10, 2022 | 88.96 | 90.35 | 87.48 | 90.11 | 3,880,085 | +3.39(+3.91%) |
Nov 09, 2022 | 86.89 | 87.61 | 86.44 | 86.73 | 2,955,233 | +0.23(+0.27%) |
Nov 08, 2022 | 85.87 | 87.25 | 85.70 | 86.49 | 3,099,694 | +0.90(+1.05%) |
Nov 07, 2022 | 86.77 | 86.82 | 83.85 | 85.59 | 4,850,013 | -1.28(-1.47%) |
Nov 04, 2022 | 87.84 | 87.97 | 84.86 | 86.87 | 5,186,708 | +0.36(+0.42%) |
Nov 03, 2022 | 85.37 | 87.06 | 84.99 | 86.51 | 3,373,048 | +0.32(+0.37%) |
Nov 02, 2022 | 86.74 | 86.07 | 86.20 | 3,298,667 | -0.80(-0.92%) | |
Nov 01, 2022 | 86.84 | 87.38 | 86.06 | 86.99 | 3,113,051 | +0.52(+0.60%) |
Oct 31, 2022 | 86.97 | 87.46 | 85.92 | 86.47 | 3,488,632 | -0.76(-0.87%) |
Oct 28, 2022 | 84.69 | 87.44 | 84.69 | 87.24 | 3,382,740 | +2.75(+3.25%) |
Oct 27, 2022 | 85.05 | 85.67 | 84.36 | 84.49 | 3,628,478 | +0.21(+0.25%) |
Oct 26, 2022 | 84.22 | 84.85 | 83.51 | 84.28 | 3,166,231 | +0.53(+0.63%) |
Oct 25, 2022 | 82.33 | 84.10 | 82.32 | 83.75 | 2,996,897 | +1.44(+1.75%) |
Oct 24, 2022 | 82.65 | 83.36 | 81.70 | 82.31 | 2,498,440 | +0.21(+0.26%) |
Oct 21, 2022 | 81.12 | 82.69 | 80.67 | 82.09 | 3,005,232 | +1.14(+1.41%) |
Oct 20, 2022 | 82.60 | 82.75 | 80.48 | 80.95 | 4,372,423 | -1.91(-2.31%) |
Oct 19, 2022 | 83.17 | 83.87 | 82.43 | 82.86 | 2,814,238 | -1.41(-1.67%) |
Oct 18, 2022 | 83.78 | 84.54 | 83.36 | 84.28 | 3,243,204 | +1.59(+1.92%) |
Oct 17, 2022 | 81.67 | 83.49 | 81.55 | 82.69 | 3,991,649 | +2.12(+2.63%) |
Oct 14, 2022 | 82.49 | 83.02 | 80.18 | 80.57 | 5,076,376 | -1.09(-1.33%) |
Oct 13, 2022 | 78.88 | 82.15 | 77.73 | 81.66 | 7,821,402 | +1.87(+2.35%) |
Oct 12, 2022 | 82.60 | 82.86 | 79.73 | 79.78 | 4,571,515 | -3.30(-3.98%) |
Oct 11, 2022 | 82.41 | 83.99 | 82.28 | 83.09 | 5,271,908 | +0.35(+0.43%) |
Oct 10, 2022 | 82.70 | 83.65 | 82.61 | 82.73 | 3,213,626 | +0.07(+0.09%) |
Oct 07, 2022 | 84.21 | 84.45 | 82.21 | 82.66 | 3,408,018 | -1.58(-1.87%) |
Oct 06, 2022 | 86.92 | 87.00 | 84.13 | 84.24 | 4,558,834 | -3.02(-3.46%) |
Oct 05, 2022 | 89.00 | 89.21 | 86.72 | 87.25 | 4,165,228 | -2.88(-3.19%) |
Oct 04, 2022 | 89.09 | 90.33 | 88.41 | 90.13 | 3,346,458 | +1.66(+1.88%) |