Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 105.77 | 108.51 | 104.86 | 108.45 | 940,039 | +0.76(+0.71%) |
Dec 29, 2022 | 105.99 | 108.83 | 104.29 | 107.69 | 1,306,252 | +2.52(+2.40%) |
Dec 28, 2022 | 108.10 | 108.55 | 103.36 | 105.17 | 1,178,580 | -2.80(-2.59%) |
Dec 27, 2022 | 103.00 | 108.09 | 102.00 | 107.97 | 1,534,716 | +4.97(+4.83%) |
Dec 23, 2022 | 102.48 | 103.17 | 99.10 | 103.00 | 1,241,770 | +0.55(+0.54%) |
Dec 22, 2022 | 101.23 | 102.67 | 98.30 | 102.45 | 1,423,460 | -0.05(-0.05%) |
Dec 21, 2022 | 96.94 | 102.50 | 96.94 | 102.50 | 1,993,964 | +8.00(+8.47%) |
Dec 20, 2022 | 93.51 | 95.87 | 92.49 | 94.50 | 1,028,201 | +0.65(+0.69%) |
Dec 19, 2022 | 94.79 | 97.51 | 93.61 | 93.85 | 1,293,220 | -1.16(-1.22%) |
Dec 16, 2022 | 92.41 | 95.89 | 91.42 | 95.01 | 1,678,565 | +2.60(+2.81%) |
Dec 15, 2022 | 94.15 | 94.64 | 92.23 | 92.41 | 1,201,766 | -4.35(-4.50%) |
Dec 14, 2022 | 95.72 | 98.62 | 95.18 | 96.76 | 837,247 | +1.29(+1.35%) |
Dec 13, 2022 | 98.75 | 99.31 | 93.27 | 95.47 | 1,237,032 | +1.84(+1.97%) |
Dec 12, 2022 | 95.50 | 95.50 | 93.31 | 93.63 | 813,620 | -1.14(-1.20%) |
Dec 09, 2022 | 95.53 | 97.51 | 94.10 | 94.77 | 776,042 | -1.76(-1.82%) |
Dec 08, 2022 | 98.53 | 99.48 | 95.84 | 96.53 | 979,990 | -0.40(-0.41%) |
Dec 07, 2022 | 93.80 | 98.28 | 92.36 | 96.93 | 1,336,223 | +2.50(+2.65%) |
Dec 06, 2022 | 98.88 | 99.78 | 93.20 | 94.43 | 1,918,935 | -3.66(-3.73%) |
Dec 05, 2022 | 102.88 | 102.94 | 97.02 | 98.09 | 1,964,296 | -5.90(-5.67%) |
Dec 02, 2022 | 98.17 | 104.23 | 97.50 | 103.99 | 1,683,666 | +4.30(+4.31%) |
Dec 01, 2022 | 101.14 | 103.81 | 98.60 | 99.69 | 1,649,277 | -1.31(-1.30%) |
Nov 30, 2022 | 98.02 | 101.01 | 96.73 | 101.00 | 1,972,574 | +3.32(+3.40%) |
Nov 29, 2022 | 93.96 | 99.50 | 93.96 | 97.68 | 1,872,842 | +3.84(+4.09%) |
Nov 28, 2022 | 93.92 | 95.89 | 93.14 | 93.84 | 1,205,041 | -1.07(-1.13%) |
Nov 25, 2022 | 95.90 | 96.80 | 94.04 | 94.91 | 711,737 | -1.72(-1.78%) |
Nov 23, 2022 | 96.13 | 97.87 | 95.32 | 96.63 | 982,550 | +0.50(+0.52%) |
Nov 22, 2022 | 94.10 | 96.30 | 90.76 | 96.13 | 1,629,777 | +3.56(+3.85%) |
Nov 21, 2022 | 99.82 | 100.03 | 91.29 | 92.57 | 2,753,234 | -8.85(-8.73%) |
Nov 18, 2022 | 100.55 | 101.99 | 98.11 | 101.42 | 2,666,591 | +3.11(+3.16%) |
Nov 17, 2022 | 95.80 | 98.40 | 94.25 | 98.31 | 1,478,139 | +1.03(+1.06%) |
Nov 16, 2022 | 95.16 | 99.91 | 94.07 | 97.28 | 2,218,669 | +0.62(+0.64%) |
Nov 15, 2022 | 94.28 | 99.45 | 92.28 | 96.66 | 2,811,647 | +5.77(+6.35%) |
Nov 14, 2022 | 92.63 | 92.72 | 89.06 | 90.89 | 1,639,418 | -2.35(-2.52%) |
Nov 11, 2022 | 93.36 | 98.70 | 92.46 | 93.24 | 3,325,746 | +0.88(+0.95%) |
Nov 10, 2022 | 85.91 | 92.44 | 85.68 | 92.36 | 2,534,745 | +11.23(+13.84%) |
Nov 09, 2022 | 81.85 | 85.88 | 80.80 | 81.13 | 1,793,650 | -1.80(-2.17%) |
Nov 08, 2022 | 81.17 | 84.31 | 80.72 | 82.93 | 2,182,661 | +2.53(+3.15%) |
Nov 07, 2022 | 86.69 | 86.97 | 77.56 | 80.40 | 3,195,184 | -4.98(-5.83%) |
Nov 04, 2022 | 78.81 | 85.43 | 76.82 | 85.38 | 3,825,678 | +8.78(+11.46%) |
Nov 03, 2022 | 70.09 | 78.48 | 67.61 | 76.60 | 5,121,005 | +9.55(+14.24%) |
Nov 02, 2022 | 71.00 | 66.60 | 67.05 | 2,898,549 | -4.63(-6.46%) | |
Nov 01, 2022 | 72.53 | 74.47 | 70.44 | 71.68 | 1,614,084 | +0.93(+1.31%) |
Oct 31, 2022 | 70.86 | 72.20 | 69.71 | 70.75 | 1,660,877 | -1.06(-1.48%) |
Oct 28, 2022 | 73.20 | 73.36 | 68.56 | 71.81 | 2,645,112 | -1.58(-2.15%) |
Oct 27, 2022 | 77.91 | 78.65 | 73.30 | 73.39 | 1,833,474 | -3.32(-4.33%) |
Oct 26, 2022 | 78.00 | 80.40 | 76.40 | 76.71 | 1,649,516 | -2.81(-3.53%) |
Oct 25, 2022 | 77.09 | 80.72 | 77.09 | 79.52 | 1,541,807 | +3.10(+4.06%) |
Oct 24, 2022 | 78.03 | 78.34 | 74.36 | 76.42 | 1,360,972 | -1.29(-1.66%) |
Oct 21, 2022 | 73.44 | 77.85 | 72.96 | 77.71 | 1,702,013 | +4.41(+6.02%) |
Oct 20, 2022 | 77.44 | 79.97 | 73.26 | 73.30 | 1,932,739 | -3.80(-4.93%) |
Oct 19, 2022 | 77.93 | 78.62 | 75.95 | 77.10 | 1,534,076 | -2.83(-3.54%) |
Oct 18, 2022 | 80.99 | 82.30 | 79.28 | 79.93 | 1,762,167 | +1.90(+2.43%) |
Oct 17, 2022 | 79.48 | 80.25 | 76.03 | 78.03 | 1,305,649 | +0.52(+0.67%) |
Oct 14, 2022 | 79.15 | 81.46 | 77.00 | 77.51 | 1,708,670 | -0.54(-0.69%) |
Oct 13, 2022 | 73.37 | 79.73 | 71.40 | 78.05 | 1,593,254 | +1.95(+2.56%) |
Oct 12, 2022 | 76.11 | 76.67 | 73.89 | 76.10 | 1,085,493 | -0.16(-0.21%) |
Oct 11, 2022 | 73.18 | 77.69 | 72.18 | 76.26 | 1,657,608 | +2.59(+3.52%) |
Oct 10, 2022 | 76.61 | 77.00 | 72.16 | 73.67 | 1,285,963 | -2.97(-3.88%) |
Oct 07, 2022 | 76.07 | 77.11 | 75.03 | 76.64 | 886,491 | -1.96(-2.49%) |
Oct 06, 2022 | 78.93 | 80.38 | 77.75 | 78.60 | 1,050,951 | -0.63(-0.80%) |
Oct 05, 2022 | 76.33 | 80.08 | 75.85 | 79.23 | 1,548,362 | +1.75(+2.26%) |
Oct 04, 2022 | 75.18 | 78.06 | 75.18 | 77.48 | 2,005,883 | +5.12(+7.08%) |