Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 95.72 | 96.05 | 94.99 | 95.86 | 3,018,484 | +0.02(+0.02%) |
Dec 29, 2022 | 95.74 | 96.12 | 95.70 | 95.84 | 2,493,237 | +0.24(+0.25%) |
Dec 28, 2022 | 97.55 | 97.69 | 95.54 | 95.60 | 2,526,227 | -1.65(-1.69%) |
Dec 27, 2022 | 96.68 | 97.55 | 96.34 | 97.25 | 5,775,986 | +0.94(+0.97%) |
Dec 23, 2022 | 95.22 | 96.41 | 95.00 | 96.31 | 2,632,729 | +0.79(+0.82%) |
Dec 22, 2022 | 95.19 | 95.58 | 94.32 | 95.53 | 3,286,325 | +0.32(+0.34%) |
Dec 21, 2022 | 94.62 | 95.27 | 94.42 | 95.20 | 5,927,916 | +0.82(+0.87%) |
Dec 20, 2022 | 94.26 | 94.82 | 93.75 | 94.38 | 4,556,734 | +0.29(+0.31%) |
Dec 19, 2022 | 94.10 | 94.87 | 93.45 | 94.09 | 4,777,294 | +0.31(+0.33%) |
Dec 16, 2022 | 94.02 | 94.86 | 93.05 | 93.78 | 12,202,760 | -0.93(-0.98%) |
Dec 15, 2022 | 95.35 | 95.67 | 93.34 | 94.71 | 5,320,013 | -1.11(-1.16%) |
Dec 14, 2022 | 96.10 | 96.40 | 95.05 | 95.82 | 8,411,486 | +0.13(+0.14%) |
Dec 13, 2022 | 96.75 | 97.09 | 94.29 | 95.69 | 9,359,861 | -0.26(-0.27%) |
Dec 12, 2022 | 95.58 | 96.16 | 95.03 | 95.95 | 8,228,359 | +0.48(+0.50%) |
Dec 09, 2022 | 95.53 | 96.25 | 95.29 | 95.47 | 6,120,252 | +0.03(+0.03%) |
Dec 08, 2022 | 95.13 | 95.55 | 94.46 | 95.45 | 5,438,866 | +0.17(+0.18%) |
Dec 07, 2022 | 95.49 | 95.62 | 94.59 | 95.28 | 8,428,530 | +0.23(+0.25%) |
Dec 06, 2022 | 96.72 | 97.34 | 94.49 | 95.04 | 7,734,703 | -1.73(-1.79%) |
Dec 05, 2022 | 96.61 | 97.37 | 96.33 | 96.77 | 18,276,992 | -0.77(-0.79%) |
Dec 02, 2022 | 94.93 | 97.55 | 94.68 | 97.54 | 6,252,494 | +1.72(+1.80%) |
Dec 01, 2022 | 93.58 | 96.02 | 93.43 | 95.82 | 8,337,627 | +2.61(+2.80%) |
Nov 30, 2022 | 91.60 | 93.41 | 90.46 | 93.21 | 6,280,225 | +1.76(+1.92%) |
Nov 29, 2022 | 91.48 | 91.56 | 90.73 | 91.45 | 3,057,910 | +0.15(+0.16%) |
Nov 28, 2022 | 91.01 | 91.76 | 90.51 | 91.30 | 3,874,759 | -0.58(-0.63%) |
Nov 25, 2022 | 91.66 | 92.19 | 91.42 | 91.88 | 1,389,025 | +0.13(+0.14%) |
Nov 23, 2022 | 91.13 | 92.21 | 90.89 | 91.75 | 3,186,211 | +0.89(+0.98%) |
Nov 22, 2022 | 91.02 | 91.25 | 90.66 | 90.86 | 3,061,270 | +0.24(+0.27%) |
Nov 21, 2022 | 90.35 | 91.14 | 89.83 | 90.62 | 3,498,627 | +0.58(+0.64%) |
Nov 18, 2022 | 89.78 | 90.35 | 89.24 | 90.04 | 4,099,725 | +1.05(+1.18%) |
Nov 17, 2022 | 88.80 | 89.22 | 87.43 | 88.99 | 3,001,220 | +0.42(+0.48%) |
Nov 16, 2022 | 89.09 | 89.40 | 88.26 | 88.57 | 3,015,674 | +0.04(+0.04%) |
Nov 15, 2022 | 89.48 | 89.98 | 87.85 | 88.53 | 4,536,685 | +0.69(+0.79%) |
Nov 14, 2022 | 88.42 | 89.19 | 87.79 | 87.84 | 6,111,183 | -0.50(-0.57%) |
Nov 11, 2022 | 87.39 | 88.68 | 86.43 | 88.35 | 4,297,596 | +1.14(+1.31%) |
Nov 10, 2022 | 86.98 | 87.52 | 85.73 | 87.21 | 5,830,812 | +2.13(+2.51%) |
Nov 09, 2022 | 86.55 | 86.89 | 85.02 | 85.07 | 3,335,644 | -1.43(-1.65%) |
Nov 08, 2022 | 85.29 | 86.59 | 84.50 | 86.51 | 4,466,131 | +1.50(+1.76%) |
Nov 07, 2022 | 84.59 | 85.46 | 84.28 | 85.01 | 5,420,815 | +0.86(+1.02%) |
Nov 04, 2022 | 83.71 | 85.27 | 83.30 | 84.15 | 3,197,687 | +1.53(+1.86%) |
Nov 03, 2022 | 82.86 | 83.34 | 82.46 | 82.62 | 3,562,637 | -0.97(-1.16%) |
Nov 02, 2022 | 85.66 | 85.93 | 83.47 | 83.59 | 5,016,721 | -2.19(-2.55%) |
Nov 01, 2022 | 86.28 | 86.55 | 85.21 | 85.78 | 3,726,851 | -0.12(-0.14%) |
Oct 31, 2022 | 86.08 | 86.32 | 85.37 | 85.90 | 3,718,748 | -0.64(-0.73%) |
Oct 28, 2022 | 84.16 | 87.11 | 83.86 | 86.53 | 4,575,388 | +2.80(+3.34%) |
Oct 27, 2022 | 83.72 | 84.43 | 83.33 | 83.74 | 7,562,302 | -0.04(-0.04%) |
Oct 26, 2022 | 83.12 | 84.30 | 82.72 | 83.77 | 5,090,956 | +1.01(+1.22%) |
Oct 25, 2022 | 81.68 | 82.94 | 81.43 | 82.76 | 5,607,151 | +1.23(+1.50%) |
Oct 24, 2022 | 80.97 | 82.24 | 80.53 | 81.54 | 8,996,932 | +0.64(+0.79%) |
Oct 21, 2022 | 79.63 | 81.37 | 78.97 | 80.90 | 7,257,662 | +1.38(+1.74%) |
Oct 20, 2022 | 79.49 | 81.07 | 79.04 | 79.52 | 5,181,528 | -1.35(-1.67%) |
Oct 19, 2022 | 81.06 | 81.50 | 80.19 | 80.87 | 5,211,104 | +0.15(+0.19%) |
Oct 18, 2022 | 81.21 | 81.68 | 80.40 | 80.72 | 3,722,094 | +0.69(+0.86%) |
Oct 17, 2022 | 80.52 | 80.84 | 79.56 | 80.02 | 3,504,199 | +0.29(+0.36%) |
Oct 14, 2022 | 82.12 | 82.58 | 79.57 | 79.73 | 3,781,128 | -1.84(-2.26%) |
Oct 13, 2022 | 78.72 | 81.75 | 78.56 | 81.58 | 4,813,635 | +1.46(+1.82%) |
Oct 12, 2022 | 80.66 | 81.72 | 80.05 | 80.12 | 4,171,505 | +0.05(+0.06%) |
Oct 11, 2022 | 78.57 | 81.07 | 78.57 | 80.07 | 5,385,293 | +1.52(+1.93%) |
Oct 10, 2022 | 79.43 | 80.05 | 78.56 | 78.56 | 2,905,981 | -0.61(-0.77%) |
Oct 07, 2022 | 79.73 | 80.06 | 78.76 | 79.16 | 3,704,838 | -0.77(-0.96%) |
Oct 06, 2022 | 80.92 | 81.22 | 79.33 | 79.93 | 5,307,546 | -1.40(-1.72%) |
Oct 05, 2022 | 80.75 | 81.79 | 80.61 | 81.33 | 4,616,234 | -0.03(-0.03%) |
Oct 04, 2022 | 79.85 | 81.83 | 79.55 | 81.36 | 5,863,753 | +1.84(+2.32%) |