Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 99.75 | 101.00 | 98.98 | 100.86 | 4,437,580 | -0.40(-0.39%) |
Dec 29, 2022 | 99.61 | 101.59 | 99.27 | 101.26 | 8,351,996 | +3.20(+3.26%) |
Dec 28, 2022 | 98.88 | 99.95 | 97.68 | 98.06 | 5,093,986 | -1.26(-1.27%) |
Dec 27, 2022 | 100.43 | 100.56 | 99.06 | 99.32 | 4,662,115 | -1.81(-1.79%) |
Dec 23, 2022 | 100.43 | 101.25 | 99.37 | 101.13 | 3,899,620 | -0.01(-0.01%) |
Dec 22, 2022 | 103.37 | 103.37 | 99.13 | 101.14 | 9,606,861 | -4.37(-4.14%) |
Dec 21, 2022 | 103.85 | 105.82 | 103.59 | 105.51 | 5,709,406 | +2.31(+2.23%) |
Dec 20, 2022 | 102.56 | 104.04 | 102.38 | 103.21 | 4,535,764 | -0.51(-0.49%) |
Dec 19, 2022 | 104.95 | 105.14 | 102.82 | 103.72 | 7,268,629 | -1.24(-1.18%) |
Dec 16, 2022 | 105.31 | 106.24 | 104.02 | 104.96 | 10,383,654 | -0.82(-0.78%) |
Dec 15, 2022 | 108.09 | 108.40 | 105.45 | 105.78 | 8,988,795 | -4.19(-3.81%) |
Dec 14, 2022 | 111.58 | 112.88 | 108.88 | 109.97 | 7,646,601 | -1.93(-1.72%) |
Dec 13, 2022 | 115.01 | 115.28 | 110.49 | 111.89 | 9,634,929 | +1.83(+1.67%) |
Dec 12, 2022 | 107.51 | 110.12 | 107.19 | 110.06 | 6,946,775 | +1.93(+1.78%) |
Dec 09, 2022 | 108.70 | 110.10 | 107.85 | 108.13 | 5,024,611 | -0.87(-0.80%) |
Dec 08, 2022 | 106.71 | 109.26 | 106.09 | 109.01 | 7,385,963 | +2.71(+2.55%) |
Dec 07, 2022 | 105.39 | 106.90 | 105.29 | 106.30 | 5,749,749 | -0.02(-0.02%) |
Dec 06, 2022 | 108.61 | 108.61 | 105.43 | 106.32 | 6,194,521 | -2.38(-2.19%) |
Dec 05, 2022 | 109.54 | 110.24 | 107.73 | 108.71 | 7,191,569 | -1.31(-1.19%) |
Dec 02, 2022 | 108.80 | 110.40 | 108.23 | 110.02 | 8,347,568 | -1.53(-1.37%) |
Dec 01, 2022 | 112.62 | 112.95 | 109.97 | 111.55 | 8,904,534 | -0.36(-0.32%) |
Nov 30, 2022 | 106.21 | 111.92 | 105.38 | 111.91 | 12,903,601 | +6.04(+5.71%) |
Nov 29, 2022 | 106.56 | 107.05 | 105.12 | 105.87 | 4,993,084 | -0.29(-0.27%) |
Nov 28, 2022 | 107.37 | 108.68 | 105.57 | 106.16 | 7,990,467 | -2.56(-2.36%) |
Nov 25, 2022 | 109.41 | 109.84 | 108.73 | 108.73 | 2,245,901 | -1.29(-1.18%) |
Nov 23, 2022 | 109.05 | 111.10 | 108.89 | 110.02 | 5,881,889 | +0.95(+0.87%) |
Nov 22, 2022 | 106.87 | 109.07 | 105.96 | 109.07 | 8,427,753 | +3.08(+2.91%) |
Nov 21, 2022 | 106.49 | 106.81 | 105.54 | 105.99 | 5,158,483 | -1.89(-1.75%) |
Nov 18, 2022 | 109.43 | 109.44 | 106.56 | 107.88 | 8,165,627 | +0.20(+0.18%) |
Nov 17, 2022 | 104.78 | 108.19 | 104.55 | 107.68 | 9,176,055 | +0.81(+0.75%) |
Nov 16, 2022 | 108.48 | 108.74 | 106.25 | 106.87 | 10,891,827 | -3.99(-3.60%) |
Nov 15, 2022 | 112.30 | 112.67 | 109.46 | 110.86 | 11,653,337 | +3.39(+3.15%) |
Nov 14, 2022 | 108.04 | 109.39 | 107.28 | 107.48 | 12,458,639 | -1.03(-0.95%) |
Nov 11, 2022 | 105.41 | 109.01 | 104.62 | 108.50 | 12,978,325 | +3.44(+3.28%) |
Nov 10, 2022 | 100.87 | 105.25 | 99.97 | 105.06 | 17,375,238 | +9.74(+10.22%) |
Nov 09, 2022 | 96.68 | 97.00 | 95.17 | 95.32 | 8,789,606 | -2.66(-2.72%) |
Nov 08, 2022 | 97.69 | 99.10 | 96.12 | 97.98 | 12,356,439 | +2.07(+2.16%) |
Nov 07, 2022 | 94.61 | 96.18 | 93.57 | 95.91 | 10,386,951 | +1.86(+1.97%) |
Nov 04, 2022 | 93.23 | 94.14 | 91.78 | 94.06 | 8,619,445 | +4.18(+4.65%) |
Nov 03, 2022 | 89.57 | 91.45 | 88.65 | 89.88 | 11,659,375 | -1.07(-1.17%) |
Nov 02, 2022 | 94.35 | 90.90 | 90.95 | 12,110,695 | -2.68(-2.87%) | |
Nov 01, 2022 | 94.99 | 95.21 | 93.22 | 93.63 | 4,751,002 | +0.64(+0.69%) |
Oct 31, 2022 | 93.96 | 94.19 | 92.48 | 92.99 | 6,080,099 | -1.75(-1.85%) |
Oct 28, 2022 | 91.47 | 94.88 | 91.31 | 94.74 | 9,375,883 | +3.48(+3.82%) |
Oct 27, 2022 | 93.57 | 94.34 | 91.13 | 91.25 | 10,351,327 | -1.15(-1.25%) |
Oct 26, 2022 | 91.77 | 94.53 | 91.19 | 92.41 | 10,070,939 | -0.91(-0.98%) |
Oct 25, 2022 | 91.97 | 93.98 | 91.93 | 93.32 | 13,723,290 | +1.45(+1.58%) |
Oct 24, 2022 | 91.31 | 92.24 | 89.55 | 91.87 | 10,004,812 | +0.29(+0.32%) |
Oct 21, 2022 | 88.13 | 91.71 | 87.74 | 91.58 | 13,109,080 | +3.05(+3.45%) |
Oct 20, 2022 | 88.55 | 91.11 | 87.99 | 88.52 | 11,066,788 | +0.70(+0.79%) |
Oct 19, 2022 | 86.68 | 88.62 | 86.27 | 87.83 | 8,684,390 | +0.70(+0.81%) |
Oct 18, 2022 | 89.67 | 90.26 | 85.78 | 87.12 | 9,969,424 | +0.02(+0.02%) |
Oct 17, 2022 | 87.32 | 88.20 | 86.40 | 87.10 | 8,495,347 | +2.01(+2.37%) |
Oct 14, 2022 | 89.73 | 89.94 | 84.91 | 85.09 | 10,159,360 | -3.79(-4.26%) |
Oct 13, 2022 | 82.92 | 90.51 | 82.05 | 88.88 | 21,779,834 | +2.64(+3.06%) |
Oct 12, 2022 | 86.77 | 87.27 | 85.85 | 86.24 | 7,737,062 | -0.52(-0.60%) |
Oct 11, 2022 | 87.91 | 88.49 | 85.60 | 86.76 | 16,332,137 | -2.83(-3.15%) |
Oct 10, 2022 | 92.52 | 92.58 | 88.50 | 89.59 | 13,363,775 | -3.10(-3.34%) |
Oct 07, 2022 | 95.66 | 95.93 | 92.29 | 92.68 | 12,467,530 | -5.88(-5.96%) |
Oct 06, 2022 | 98.94 | 100.60 | 98.26 | 98.56 | 8,744,422 | -0.68(-0.68%) |
Oct 05, 2022 | 96.83 | 99.98 | 95.98 | 99.24 | 6,848,142 | +0.97(+0.99%) |
Oct 04, 2022 | 97.12 | 98.56 | 96.81 | 98.26 | 11,062,929 | +4.03(+4.28%) |