Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 98.38 | 98.49 | 96.59 | 97.54 | 2,170,526 | -0.80(-0.82%) |
Dec 29, 2022 | 97.83 | 98.89 | 97.83 | 98.34 | 1,525,356 | +0.89(+0.91%) |
Dec 28, 2022 | 98.49 | 98.95 | 97.23 | 97.45 | 1,781,949 | -0.73(-0.74%) |
Dec 27, 2022 | 97.63 | 98.47 | 97.12 | 98.18 | 1,793,423 | +0.64(+0.66%) |
Dec 23, 2022 | 96.43 | 97.69 | 95.71 | 97.54 | 1,904,263 | +0.98(+1.02%) |
Dec 22, 2022 | 96.32 | 96.58 | 94.90 | 96.55 | 2,441,478 | +0.03(+0.03%) |
Dec 21, 2022 | 95.37 | 96.69 | 95.32 | 96.52 | 2,396,286 | +1.62(+1.71%) |
Dec 20, 2022 | 94.78 | 95.58 | 93.95 | 94.90 | 2,528,215 | -0.02(-0.02%) |
Dec 19, 2022 | 94.83 | 95.97 | 94.43 | 94.92 | 3,831,700 | -0.10(-0.11%) |
Dec 16, 2022 | 96.68 | 96.71 | 93.93 | 95.03 | 11,217,470 | -2.06(-2.12%) |
Dec 15, 2022 | 97.60 | 97.85 | 96.54 | 97.08 | 3,834,393 | -0.75(-0.76%) |
Dec 14, 2022 | 97.77 | 99.93 | 97.20 | 97.83 | 4,718,509 | +0.19(+0.19%) |
Dec 13, 2022 | 97.88 | 98.82 | 97.00 | 97.64 | 5,893,473 | +0.74(+0.76%) |
Dec 12, 2022 | 96.06 | 97.01 | 94.99 | 96.90 | 2,887,790 | +1.87(+1.96%) |
Dec 09, 2022 | 94.78 | 95.58 | 94.72 | 95.04 | 2,109,917 | -0.09(-0.10%) |
Dec 08, 2022 | 94.34 | 95.32 | 94.06 | 95.13 | 2,181,357 | +0.82(+0.87%) |
Dec 07, 2022 | 95.04 | 95.90 | 94.07 | 94.31 | 2,782,904 | -0.88(-0.93%) |
Dec 06, 2022 | 93.98 | 95.37 | 93.81 | 95.19 | 2,986,929 | +1.31(+1.39%) |
Dec 05, 2022 | 93.51 | 94.29 | 93.30 | 93.88 | 2,336,158 | -0.37(-0.39%) |
Dec 02, 2022 | 94.13 | 94.47 | 93.29 | 94.25 | 2,214,976 | -0.75(-0.79%) |
Dec 01, 2022 | 95.50 | 96.51 | 94.59 | 95.00 | 3,516,098 | +0.36(+0.38%) |
Nov 30, 2022 | 92.41 | 95.10 | 92.11 | 94.64 | 6,390,491 | +1.88(+2.03%) |
Nov 29, 2022 | 92.84 | 93.03 | 92.09 | 92.75 | 2,246,318 | -0.63(-0.68%) |
Nov 28, 2022 | 93.95 | 94.38 | 93.02 | 93.39 | 2,411,522 | -0.96(-1.01%) |
Nov 25, 2022 | 93.76 | 94.70 | 93.66 | 94.35 | 1,346,994 | +1.02(+1.10%) |
Nov 23, 2022 | 92.31 | 93.46 | 92.29 | 93.32 | 2,878,539 | +0.81(+0.88%) |
Nov 22, 2022 | 92.33 | 93.47 | 92.13 | 92.51 | 2,464,440 | +0.61(+0.66%) |
Nov 21, 2022 | 91.44 | 92.39 | 91.09 | 91.90 | 3,499,803 | +0.24(+0.26%) |
Nov 18, 2022 | 91.35 | 92.08 | 90.92 | 91.67 | 3,886,349 | +1.20(+1.33%) |
Nov 17, 2022 | 91.21 | 91.62 | 89.90 | 90.46 | 2,909,813 | -1.34(-1.46%) |
Nov 16, 2022 | 91.27 | 92.87 | 91.27 | 91.80 | 3,888,319 | +0.76(+0.83%) |
Nov 15, 2022 | 90.55 | 91.37 | 89.83 | 91.04 | 4,934,855 | +1.57(+1.76%) |
Nov 14, 2022 | 89.66 | 90.40 | 89.30 | 89.47 | 5,101,520 | +0.26(+0.29%) |
Nov 11, 2022 | 91.12 | 91.16 | 88.53 | 89.21 | 3,506,254 | -1.81(-1.99%) |
Nov 10, 2022 | 89.85 | 91.25 | 88.35 | 91.02 | 3,841,603 | +3.42(+3.91%) |
Nov 09, 2022 | 87.76 | 88.48 | 87.30 | 87.59 | 2,925,924 | +0.23(+0.27%) |
Nov 08, 2022 | 86.73 | 88.13 | 86.55 | 87.36 | 3,068,952 | +0.91(+1.05%) |
Nov 07, 2022 | 87.64 | 87.69 | 84.69 | 86.45 | 4,801,912 | -1.29(-1.47%) |
Nov 04, 2022 | 88.72 | 88.85 | 85.71 | 87.74 | 5,135,267 | +0.37(+0.42%) |
Nov 03, 2022 | 86.23 | 87.93 | 85.84 | 87.38 | 3,339,595 | +0.32(+0.37%) |
Nov 02, 2022 | 87.61 | 86.93 | 87.06 | 3,265,952 | -0.81(-0.92%) | |
Nov 01, 2022 | 87.71 | 88.26 | 86.92 | 87.87 | 3,082,177 | +0.52(+0.60%) |
Oct 31, 2022 | 87.84 | 88.33 | 86.78 | 87.34 | 3,454,032 | -0.77(-0.87%) |
Oct 28, 2022 | 85.54 | 88.32 | 85.54 | 88.11 | 3,349,191 | +2.77(+3.25%) |
Oct 27, 2022 | 85.90 | 86.53 | 85.20 | 85.34 | 3,592,491 | +0.22(+0.25%) |
Oct 26, 2022 | 85.06 | 85.70 | 84.35 | 85.12 | 3,134,829 | +0.53(+0.63%) |
Oct 25, 2022 | 83.15 | 84.94 | 83.14 | 84.59 | 2,967,174 | +1.45(+1.75%) |
Oct 24, 2022 | 83.48 | 84.19 | 82.52 | 83.13 | 2,473,661 | +0.22(+0.26%) |
Oct 21, 2022 | 81.93 | 83.52 | 81.47 | 82.92 | 2,975,426 | +1.15(+1.41%) |
Oct 20, 2022 | 83.42 | 83.58 | 81.29 | 81.76 | 4,329,058 | -1.93(-2.31%) |
Oct 19, 2022 | 84.00 | 84.71 | 83.25 | 83.69 | 2,786,327 | -1.42(-1.67%) |
Oct 18, 2022 | 84.62 | 85.39 | 84.19 | 85.12 | 3,211,039 | +1.60(+1.92%) |
Oct 17, 2022 | 82.49 | 84.32 | 82.36 | 83.52 | 3,952,061 | +2.14(+2.63%) |
Oct 14, 2022 | 83.32 | 83.85 | 80.99 | 81.38 | 5,026,030 | -1.10(-1.33%) |
Oct 13, 2022 | 79.67 | 82.97 | 78.51 | 82.48 | 7,743,831 | +1.89(+2.35%) |
Oct 12, 2022 | 83.42 | 83.69 | 80.53 | 80.58 | 4,526,176 | -3.34(-3.98%) |
Oct 11, 2022 | 83.24 | 84.83 | 83.10 | 83.92 | 5,219,623 | +0.36(+0.43%) |
Oct 10, 2022 | 83.53 | 84.49 | 83.44 | 83.56 | 3,181,754 | +0.08(+0.09%) |
Oct 07, 2022 | 85.05 | 85.30 | 83.03 | 83.49 | 3,374,218 | -1.59(-1.87%) |
Oct 06, 2022 | 87.79 | 87.87 | 84.97 | 85.08 | 4,513,620 | -3.05(-3.46%) |
Oct 05, 2022 | 89.89 | 90.11 | 87.59 | 88.13 | 4,123,918 | -2.91(-3.19%) |
Oct 04, 2022 | 89.98 | 91.23 | 89.30 | 91.03 | 3,313,269 | +1.68(+1.88%) |