Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 97.73 | 97.73 | 96.37 | 97.23 | 81,638 | -0.97(-0.98%) |
Dec 29, 2022 | 96.33 | 98.46 | 94.86 | 98.20 | 155,210 | +2.89(+3.03%) |
Dec 28, 2022 | 97.27 | 97.28 | 94.93 | 95.31 | 100,308 | -1.99(-2.05%) |
Dec 27, 2022 | 97.64 | 98.13 | 96.69 | 97.30 | 47,014 | -0.04(-0.04%) |
Dec 23, 2022 | 96.14 | 97.79 | 96.14 | 97.34 | 43,966 | +0.58(+0.60%) |
Dec 22, 2022 | 96.76 | 96.91 | 95.31 | 96.76 | 88,975 | -0.91(-0.94%) |
Dec 21, 2022 | 97.13 | 98.30 | 96.95 | 97.67 | 79,374 | +0.96(+1.00%) |
Dec 20, 2022 | 96.59 | 97.58 | 96.29 | 96.71 | 75,686 | +0.52(+0.54%) |
Dec 19, 2022 | 97.40 | 97.88 | 95.71 | 96.19 | 88,482 | -0.94(-0.97%) |
Dec 16, 2022 | 96.63 | 98.06 | 95.35 | 97.13 | 739,483 | -0.86(-0.87%) |
Dec 15, 2022 | 100.12 | 100.12 | 97.58 | 97.99 | 95,872 | -3.41(-3.37%) |
Dec 14, 2022 | 102.25 | 104.10 | 101.10 | 101.40 | 123,458 | -0.87(-0.85%) |
Dec 13, 2022 | 104.84 | 104.84 | 102.02 | 102.27 | 185,506 | +0.10(+0.10%) |
Dec 12, 2022 | 100.03 | 102.68 | 99.75 | 102.17 | 133,705 | +2.93(+2.95%) |
Dec 09, 2022 | 100.49 | 100.92 | 99.21 | 99.24 | 99,452 | -1.58(-1.57%) |
Dec 08, 2022 | 100.99 | 101.47 | 99.76 | 100.82 | 103,925 | +0.30(+0.30%) |
Dec 07, 2022 | 100.89 | 101.96 | 100.17 | 100.52 | 126,229 | -0.20(-0.19%) |
Dec 06, 2022 | 101.54 | 101.80 | 99.94 | 100.71 | 134,553 | -0.70(-0.69%) |
Dec 05, 2022 | 101.78 | 101.78 | 99.61 | 101.41 | 152,158 | -1.13(-1.10%) |
Dec 02, 2022 | 99.39 | 102.80 | 98.96 | 102.54 | 104,144 | +2.40(+2.40%) |
Dec 01, 2022 | 100.55 | 100.58 | 98.82 | 100.14 | 74,860 | +0.42(+0.42%) |
Nov 30, 2022 | 97.87 | 99.75 | 96.57 | 99.72 | 156,454 | +2.00(+2.04%) |
Nov 29, 2022 | 99.08 | 99.51 | 97.68 | 97.72 | 149,197 | -1.08(-1.10%) |
Nov 28, 2022 | 100.40 | 100.40 | 98.07 | 98.80 | 68,218 | -2.18(-2.16%) |
Nov 25, 2022 | 101.06 | 102.12 | 100.70 | 100.99 | 37,917 | +0.66(+0.66%) |
Nov 23, 2022 | 101.01 | 101.20 | 99.87 | 100.33 | 50,850 | -0.33(-0.33%) |
Nov 22, 2022 | 100.44 | 100.77 | 99.29 | 100.66 | 79,358 | +1.44(+1.45%) |
Nov 21, 2022 | 99.76 | 99.88 | 98.47 | 99.23 | 99,720 | -0.91(-0.90%) |
Nov 18, 2022 | 100.42 | 100.48 | 99.48 | 100.13 | 161,836 | +0.85(+0.85%) |
Nov 17, 2022 | 99.22 | 99.61 | 97.67 | 99.29 | 113,100 | -1.52(-1.50%) |
Nov 16, 2022 | 102.55 | 102.55 | 100.26 | 100.80 | 109,588 | -1.84(-1.79%) |
Nov 15, 2022 | 101.12 | 103.58 | 101.12 | 102.64 | 93,713 | +2.17(+2.16%) |
Nov 14, 2022 | 98.57 | 101.64 | 98.05 | 100.47 | 121,133 | +1.00(+1.01%) |
Nov 11, 2022 | 101.81 | 103.13 | 99.36 | 99.46 | 107,530 | -2.42(-2.38%) |
Nov 10, 2022 | 100.04 | 102.21 | 99.67 | 101.88 | 129,521 | +5.05(+5.21%) |
Nov 09, 2022 | 97.42 | 99.19 | 96.65 | 96.84 | 156,069 | -1.28(-1.30%) |
Nov 08, 2022 | 96.63 | 98.84 | 95.66 | 98.12 | 170,286 | +2.24(+2.34%) |
Nov 07, 2022 | 95.21 | 95.91 | 94.24 | 95.87 | 110,732 | +1.49(+1.57%) |
Nov 04, 2022 | 93.27 | 94.60 | 92.13 | 94.39 | 92,197 | +2.46(+2.68%) |
Nov 03, 2022 | 90.26 | 92.96 | 89.67 | 91.93 | 95,741 | +0.66(+0.72%) |
Nov 02, 2022 | 92.22 | 94.47 | 90.96 | 91.27 | 181,295 | -1.70(-1.83%) |
Nov 01, 2022 | 91.16 | 93.08 | 90.22 | 92.97 | 137,105 | +2.84(+3.15%) |
Oct 31, 2022 | 88.69 | 90.54 | 88.64 | 90.13 | 116,151 | +0.90(+1.00%) |
Oct 28, 2022 | 89.31 | 90.01 | 88.31 | 89.23 | 149,930 | +0.70(+0.79%) |
Oct 27, 2022 | 88.28 | 89.94 | 88.17 | 88.53 | 95,818 | +1.29(+1.48%) |
Oct 26, 2022 | 88.55 | 89.42 | 86.74 | 87.25 | 91,881 | +0.78(+0.90%) |
Oct 25, 2022 | 84.40 | 87.64 | 82.45 | 86.47 | 109,452 | -0.10(-0.11%) |
Oct 24, 2022 | 86.42 | 87.24 | 85.68 | 86.57 | 133,386 | +0.99(+1.16%) |
Oct 21, 2022 | 83.89 | 86.18 | 83.27 | 85.57 | 92,382 | +2.40(+2.89%) |
Oct 20, 2022 | 85.41 | 85.91 | 83.07 | 83.17 | 89,717 | -2.50(-2.92%) |
Oct 19, 2022 | 85.20 | 86.46 | 84.94 | 85.67 | 148,131 | -0.46(-0.54%) |
Oct 18, 2022 | 85.78 | 86.83 | 85.20 | 86.13 | 82,324 | +2.03(+2.41%) |
Oct 17, 2022 | 83.53 | 84.97 | 83.10 | 84.11 | 123,044 | +2.15(+2.63%) |
Oct 14, 2022 | 82.33 | 83.32 | 80.25 | 81.95 | 290,349 | -0.01(-0.01%) |
Oct 13, 2022 | 79.08 | 82.79 | 79.03 | 81.96 | 163,917 | +1.49(+1.85%) |
Oct 12, 2022 | 82.94 | 84.17 | 80.43 | 80.48 | 325,442 | -4.48(-5.27%) |
Oct 11, 2022 | 83.46 | 85.24 | 83.29 | 84.95 | 191,778 | +1.12(+1.34%) |
Oct 10, 2022 | 82.65 | 84.32 | 81.87 | 83.83 | 139,832 | +1.84(+2.24%) |
Oct 07, 2022 | 81.31 | 82.13 | 80.47 | 81.99 | 121,593 | -0.13(-0.16%) |
Oct 06, 2022 | 81.28 | 82.48 | 81.22 | 82.12 | 82,401 | +0.28(+0.34%) |
Oct 05, 2022 | 81.30 | 82.46 | 80.66 | 81.84 | 123,796 | -0.40(-0.49%) |
Oct 04, 2022 | 81.60 | 83.56 | 81.08 | 82.25 | 190,311 | +1.96(+2.44%) |