Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 99.63 | 99.75 | 99.03 | 99.27 | 9,057,314 | -0.63(-0.63%) |
Dec 29, 2022 | 99.55 | 99.94 | 99.49 | 99.90 | 15,137,610 | +0.71(+0.71%) |
Dec 28, 2022 | 99.87 | 100.03 | 99.20 | 99.20 | 10,674,382 | -0.31(-0.31%) |
Dec 27, 2022 | 100.11 | 100.31 | 99.47 | 99.51 | 11,109,719 | -1.30(-1.29%) |
Dec 23, 2022 | 100.71 | 101.04 | 100.59 | 100.81 | 6,364,130 | -0.31(-0.31%) |
Dec 22, 2022 | 101.10 | 101.26 | 100.88 | 101.12 | 14,823,189 | -0.03(-0.03%) |
Dec 21, 2022 | 101.10 | 101.24 | 100.76 | 101.14 | 16,023,981 | +0.69(+0.68%) |
Dec 20, 2022 | 100.68 | 100.76 | 100.30 | 100.46 | 19,836,768 | -1.20(-1.18%) |
Dec 19, 2022 | 102.10 | 102.11 | 101.41 | 101.65 | 15,660,304 | -1.03(-1.01%) |
Dec 16, 2022 | 102.14 | 102.82 | 102.14 | 102.69 | 17,790,040 | -0.44(-0.43%) |
Dec 15, 2022 | 103.13 | 103.31 | 102.78 | 103.13 | 17,981,588 | +0.09(+0.08%) |
Dec 14, 2022 | 102.94 | 103.19 | 102.11 | 103.05 | 21,193,190 | +0.09(+0.09%) |
Dec 13, 2022 | 103.97 | 104.10 | 102.77 | 102.95 | 21,279,588 | +0.89(+0.87%) |
Dec 12, 2022 | 102.91 | 103.02 | 101.99 | 102.06 | 14,900,400 | -0.13(-0.13%) |
Dec 09, 2022 | 102.61 | 102.69 | 102.15 | 102.19 | 16,691,278 | -0.77(-0.75%) |
Dec 08, 2022 | 103.02 | 103.29 | 102.70 | 102.96 | 19,478,860 | -0.33(-0.32%) |
Dec 07, 2022 | 102.69 | 103.34 | 102.59 | 103.29 | 23,560,154 | +1.14(+1.11%) |
Dec 06, 2022 | 102.20 | 102.30 | 101.88 | 102.15 | 19,409,772 | +0.31(+0.30%) |
Dec 05, 2022 | 102.05 | 102.05 | 101.40 | 101.84 | 21,404,986 | -0.87(-0.85%) |
Dec 02, 2022 | 101.38 | 102.72 | 101.19 | 102.72 | 18,278,626 | +0.62(+0.61%) |
Dec 01, 2022 | 101.31 | 102.14 | 101.02 | 102.10 | 32,855,674 | +1.26(+1.25%) |
Nov 30, 2022 | 99.56 | 100.86 | 99.18 | 100.84 | 22,368,150 | +1.22(+1.22%) |
Nov 29, 2022 | 99.67 | 99.95 | 99.41 | 99.62 | 24,622,104 | -0.50(-0.49%) |
Nov 28, 2022 | 100.92 | 100.95 | 100.02 | 100.11 | 20,107,830 | -0.73(-0.72%) |
Nov 25, 2022 | 100.80 | 100.86 | 100.63 | 100.84 | 4,716,957 | +0.10(+0.10%) |
Nov 23, 2022 | 100.09 | 100.78 | 100.05 | 100.74 | 13,370,645 | +1.00(+1.00%) |
Nov 22, 2022 | 99.37 | 99.87 | 99.24 | 99.74 | 16,087,892 | +0.88(+0.89%) |
Nov 21, 2022 | 99.38 | 99.53 | 98.85 | 98.86 | 10,327,038 | -0.15(-0.15%) |
Nov 18, 2022 | 99.31 | 99.46 | 98.82 | 99.01 | 15,190,175 | -0.01(-0.01%) |
Nov 17, 2022 | 98.74 | 99.10 | 98.46 | 99.02 | 25,761,970 | -0.53(-0.54%) |
Nov 16, 2022 | 99.00 | 101.86 | 98.80 | 99.55 | 26,438,206 | +0.84(+0.85%) |
Nov 15, 2022 | 98.37 | 98.75 | 98.08 | 98.71 | 27,255,708 | +1.36(+1.39%) |
Nov 14, 2022 | 97.51 | 97.74 | 97.33 | 97.36 | 24,128,448 | -0.50(-0.51%) |
Nov 11, 2022 | 97.43 | 98.01 | 97.30 | 97.85 | 9,167,641 | +0.26(+0.27%) |
Nov 10, 2022 | 96.48 | 97.68 | 96.45 | 97.59 | 30,411,662 | +3.16(+3.35%) |
Nov 09, 2022 | 94.38 | 94.90 | 94.18 | 94.43 | 13,047,668 | -0.24(-0.26%) |
Nov 08, 2022 | 94.51 | 94.96 | 94.37 | 94.67 | 20,524,846 | +0.39(+0.42%) |
Nov 07, 2022 | 94.67 | 94.73 | 94.08 | 94.28 | 14,456,687 | -0.35(-0.37%) |
Nov 04, 2022 | 94.71 | 95.03 | 94.19 | 94.62 | 17,845,532 | +0.19(+0.20%) |
Nov 03, 2022 | 93.88 | 94.68 | 93.58 | 94.44 | 56,689,788 | -0.34(-0.36%) |
Nov 02, 2022 | 95.36 | 94.53 | 94.77 | 24,780,810 | -0.46(-0.48%) | |
Nov 01, 2022 | 95.54 | 95.62 | 94.69 | 95.23 | 28,229,160 | +0.68(+0.72%) |
Oct 31, 2022 | 94.73 | 94.85 | 94.20 | 94.55 | 23,704,414 | -0.51(-0.54%) |
Oct 28, 2022 | 94.49 | 95.20 | 94.45 | 95.06 | 20,937,110 | +0.20(+0.21%) |
Oct 27, 2022 | 94.76 | 95.24 | 94.41 | 94.87 | 22,634,842 | +0.44(+0.46%) |
Oct 26, 2022 | 94.23 | 94.89 | 94.14 | 94.43 | 23,798,008 | +0.43(+0.46%) |
Oct 25, 2022 | 93.56 | 94.40 | 93.56 | 94.00 | 24,807,826 | +1.24(+1.34%) |
Oct 24, 2022 | 92.71 | 93.27 | 92.20 | 92.76 | 17,705,782 | -0.05(-0.05%) |
Oct 21, 2022 | 92.11 | 92.96 | 91.81 | 92.81 | 20,229,996 | +0.26(+0.28%) |
Oct 20, 2022 | 93.12 | 93.63 | 92.45 | 92.54 | 22,978,996 | -0.81(-0.87%) |
Oct 19, 2022 | 93.79 | 94.07 | 93.24 | 93.36 | 17,709,176 | -1.30(-1.37%) |
Oct 18, 2022 | 94.66 | 94.79 | 93.77 | 94.65 | 25,224,938 | +0.56(+0.59%) |
Oct 17, 2022 | 94.47 | 94.85 | 94.03 | 94.09 | 17,779,558 | +0.45(+0.48%) |
Oct 14, 2022 | 95.15 | 95.15 | 93.54 | 93.65 | 22,366,546 | -0.90(-0.96%) |
Oct 13, 2022 | 92.54 | 94.82 | 92.53 | 94.55 | 22,218,352 | +0.17(+0.18%) |
Oct 12, 2022 | 94.38 | 94.67 | 94.07 | 94.38 | 20,302,786 | -0.11(-0.12%) |
Oct 11, 2022 | 94.94 | 95.32 | 94.26 | 94.49 | 33,955,832 | -0.20(-0.21%) |
Oct 10, 2022 | 95.52 | 95.58 | 94.30 | 94.69 | 6,632,101 | -0.86(-0.90%) |
Oct 07, 2022 | 95.94 | 96.01 | 95.50 | 95.55 | 22,657,858 | -0.96(-1.00%) |
Oct 06, 2022 | 96.72 | 96.97 | 96.28 | 96.51 | 23,600,668 | -0.22(-0.23%) |
Oct 05, 2022 | 96.71 | 96.92 | 96.04 | 96.73 | 26,850,898 | -0.74(-0.76%) |
Oct 04, 2022 | 97.78 | 98.07 | 97.36 | 97.47 | 23,548,614 | +0.45(+0.46%) |