Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 100.25 | 100.70 | 99.43 | 100.46 | 460,456 | -0.48(-0.48%) |
Dec 29, 2022 | 100.67 | 101.79 | 99.82 | 100.94 | 810,622 | -0.24(-0.23%) |
Dec 28, 2022 | 104.02 | 104.13 | 100.76 | 101.17 | 572,320 | -2.47(-2.38%) |
Dec 27, 2022 | 103.11 | 103.85 | 102.94 | 103.64 | 267,461 | +0.68(+0.66%) |
Dec 23, 2022 | 101.35 | 103.19 | 100.53 | 102.97 | 485,361 | +1.71(+1.69%) |
Dec 22, 2022 | 101.47 | 101.48 | 99.09 | 101.25 | 250,087 | -1.74(-1.69%) |
Dec 21, 2022 | 101.41 | 103.85 | 101.41 | 103.00 | 308,089 | +1.69(+1.67%) |
Dec 20, 2022 | 101.44 | 102.89 | 101.11 | 101.30 | 319,849 | +0.19(+0.18%) |
Dec 19, 2022 | 101.59 | 103.27 | 100.06 | 101.11 | 385,409 | -0.14(-0.14%) |
Dec 16, 2022 | 101.91 | 102.48 | 99.38 | 101.25 | 1,597,990 | -1.66(-1.61%) |
Dec 15, 2022 | 105.43 | 106.45 | 102.27 | 102.91 | 598,038 | -5.03(-4.66%) |
Dec 14, 2022 | 108.13 | 109.68 | 107.06 | 107.93 | 588,568 | -0.44(-0.41%) |
Dec 13, 2022 | 109.79 | 110.44 | 107.16 | 108.38 | 564,915 | +2.17(+2.05%) |
Dec 12, 2022 | 104.39 | 106.24 | 103.43 | 106.20 | 392,305 | +1.70(+1.63%) |
Dec 09, 2022 | 104.34 | 106.14 | 104.34 | 104.50 | 386,897 | -0.27(-0.26%) |
Dec 08, 2022 | 105.97 | 106.32 | 104.53 | 104.77 | 478,048 | +0.27(+0.26%) |
Dec 07, 2022 | 103.59 | 105.31 | 103.59 | 104.50 | 424,950 | +0.30(+0.29%) |
Dec 06, 2022 | 105.27 | 106.02 | 103.12 | 104.19 | 493,812 | -0.99(-0.94%) |
Dec 05, 2022 | 105.56 | 106.50 | 104.80 | 105.18 | 496,709 | -1.25(-1.18%) |
Dec 02, 2022 | 104.89 | 108.16 | 104.89 | 106.44 | 449,801 | +0.68(+0.64%) |
Dec 01, 2022 | 106.69 | 107.79 | 104.90 | 105.76 | 482,918 | +0.29(+0.28%) |
Nov 30, 2022 | 105.16 | 106.11 | 101.89 | 105.47 | 880,629 | +0.47(+0.45%) |
Nov 29, 2022 | 100.94 | 105.04 | 100.94 | 105.00 | 611,281 | +4.83(+4.82%) |
Nov 28, 2022 | 102.54 | 102.96 | 99.72 | 100.17 | 498,823 | -4.08(-3.91%) |
Nov 25, 2022 | 104.17 | 105.06 | 103.83 | 104.24 | 100,108 | +0.10(+0.09%) |
Nov 23, 2022 | 103.79 | 104.65 | 103.37 | 104.14 | 341,637 | -0.01(-0.01%) |
Nov 22, 2022 | 101.79 | 104.72 | 101.79 | 104.16 | 469,185 | +3.75(+3.73%) |
Nov 21, 2022 | 100.32 | 101.41 | 98.67 | 100.41 | 474,608 | -1.56(-1.53%) |
Nov 18, 2022 | 103.00 | 103.03 | 101.01 | 101.97 | 420,169 | +0.18(+0.17%) |
Nov 17, 2022 | 100.76 | 101.99 | 99.92 | 101.79 | 439,879 | -1.16(-1.13%) |
Nov 16, 2022 | 104.55 | 105.02 | 101.94 | 102.95 | 738,880 | -2.48(-2.35%) |
Nov 15, 2022 | 107.64 | 108.96 | 105.44 | 105.44 | 745,576 | -2.86(-2.64%) |
Nov 14, 2022 | 109.29 | 110.72 | 108.30 | 108.30 | 756,732 | -2.40(-2.17%) |
Nov 11, 2022 | 105.66 | 110.83 | 104.36 | 110.70 | 1,161,621 | +7.05(+6.80%) |
Nov 10, 2022 | 98.75 | 104.05 | 97.56 | 103.65 | 1,140,642 | +8.92(+9.41%) |
Nov 09, 2022 | 98.16 | 98.74 | 94.43 | 94.73 | 1,217,877 | -4.19(-4.23%) |
Nov 08, 2022 | 98.46 | 99.92 | 97.29 | 98.92 | 761,339 | +1.54(+1.58%) |
Nov 07, 2022 | 97.19 | 98.34 | 95.59 | 97.38 | 1,201,192 | -0.27(-0.28%) |
Nov 04, 2022 | 91.95 | 97.71 | 91.54 | 97.65 | 1,387,341 | +7.20(+7.96%) |
Nov 03, 2022 | 87.82 | 92.58 | 85.86 | 90.46 | 2,842,594 | -3.35(-3.57%) |
Nov 02, 2022 | 95.24 | 97.37 | 93.32 | 93.81 | 1,077,965 | -1.98(-2.07%) |
Nov 01, 2022 | 95.96 | 96.58 | 94.41 | 95.79 | 762,267 | +1.42(+1.50%) |
Oct 31, 2022 | 95.78 | 96.36 | 94.07 | 94.37 | 768,699 | -1.42(-1.48%) |
Oct 28, 2022 | 94.29 | 96.22 | 93.52 | 95.79 | 630,442 | -0.19(-0.19%) |
Oct 27, 2022 | 96.26 | 97.72 | 95.70 | 95.97 | 617,463 | +0.35(+0.37%) |
Oct 26, 2022 | 96.11 | 97.27 | 94.65 | 95.62 | 618,712 | +0.51(+0.53%) |
Oct 25, 2022 | 92.16 | 95.32 | 91.48 | 95.11 | 658,210 | +2.61(+2.82%) |
Oct 24, 2022 | 92.61 | 93.10 | 91.23 | 92.51 | 493,302 | +0.67(+0.73%) |
Oct 21, 2022 | 87.98 | 92.26 | 87.79 | 91.83 | 673,656 | +4.07(+4.64%) |
Oct 20, 2022 | 89.92 | 92.25 | 87.22 | 87.76 | 1,110,221 | -2.03(-2.26%) |
Oct 19, 2022 | 90.96 | 92.18 | 89.64 | 89.79 | 1,272,437 | -1.87(-2.03%) |
Oct 18, 2022 | 91.81 | 92.86 | 90.57 | 91.66 | 1,073,250 | +1.17(+1.29%) |
Oct 17, 2022 | 89.84 | 92.69 | 89.83 | 90.49 | 8,247,808 | +0.15(+0.16%) |
Oct 14, 2022 | 95.31 | 95.31 | 90.12 | 90.34 | 2,967,349 | +1.97(+2.23%) |
Oct 13, 2022 | 83.79 | 89.38 | 83.36 | 88.37 | 716,169 | +2.28(+2.64%) |
Oct 12, 2022 | 85.80 | 86.89 | 84.92 | 86.09 | 639,963 | +0.17(+0.19%) |
Oct 11, 2022 | 86.05 | 87.36 | 84.46 | 85.93 | 684,293 | -1.25(-1.43%) |
Oct 10, 2022 | 87.41 | 88.36 | 86.22 | 87.18 | 563,645 | +0.42(+0.48%) |
Oct 07, 2022 | 87.13 | 88.59 | 86.29 | 86.76 | 802,067 | -1.33(-1.51%) |
Oct 06, 2022 | 88.13 | 89.93 | 87.68 | 88.08 | 807,515 | -0.67(-0.76%) |
Oct 05, 2022 | 88.59 | 89.58 | 87.75 | 88.76 | 962,841 | -1.88(-2.08%) |
Oct 04, 2022 | 87.83 | 90.91 | 87.83 | 90.64 | 685,417 | +2.46(+2.79%) |