Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 95.26 | 95.91 | 94.78 | 94.96 | 21,818,168 | -1.07(-1.11%) |
Dec 29, 2022 | 95.25 | 96.32 | 95.18 | 96.03 | 17,390,768 | +1.08(+1.14%) |
Dec 28, 2022 | 96.00 | 96.12 | 94.76 | 94.95 | 18,138,736 | -0.56(-0.59%) |
Dec 27, 2022 | 95.85 | 96.40 | 95.39 | 95.51 | 27,739,654 | -1.93(-1.98%) |
Dec 23, 2022 | 97.84 | 98.06 | 97.31 | 97.44 | 16,155,178 | -1.45(-1.47%) |
Dec 22, 2022 | 98.88 | 99.31 | 98.60 | 98.89 | 11,865,566 | -0.02(-0.02%) |
Dec 21, 2022 | 99.47 | 99.58 | 98.20 | 98.91 | 16,654,520 | +0.25(+0.25%) |
Dec 20, 2022 | 98.60 | 99.01 | 98.34 | 98.66 | 30,181,462 | -1.78(-1.78%) |
Dec 19, 2022 | 100.94 | 100.95 | 100.13 | 100.44 | 27,385,072 | -1.72(-1.68%) |
Dec 16, 2022 | 101.68 | 102.85 | 101.40 | 102.16 | 21,847,762 | -1.15(-1.12%) |
Dec 15, 2022 | 103.38 | 104.08 | 103.16 | 103.32 | 21,226,822 | +0.40(+0.39%) |
Dec 14, 2022 | 102.44 | 103.07 | 101.71 | 102.92 | 20,502,592 | +0.44(+0.43%) |
Dec 13, 2022 | 103.75 | 103.79 | 102.24 | 102.48 | 25,060,016 | +0.98(+0.97%) |
Dec 12, 2022 | 102.63 | 102.87 | 101.11 | 101.50 | 17,754,808 | +0.32(+0.32%) |
Dec 09, 2022 | 102.70 | 102.92 | 101.12 | 101.17 | 27,190,878 | -2.70(-2.60%) |
Dec 08, 2022 | 103.43 | 104.14 | 103.21 | 103.88 | 14,051,833 | -0.28(-0.27%) |
Dec 07, 2022 | 103.11 | 104.36 | 102.95 | 104.16 | 32,085,806 | +2.40(+2.36%) |
Dec 06, 2022 | 101.33 | 102.18 | 101.04 | 101.76 | 22,854,180 | +1.29(+1.29%) |
Dec 05, 2022 | 100.71 | 100.85 | 99.81 | 100.47 | 21,176,664 | -1.43(-1.40%) |
Dec 02, 2022 | 100.19 | 101.91 | 99.53 | 101.90 | 25,727,242 | +1.27(+1.26%) |
Dec 01, 2022 | 98.15 | 100.68 | 98.10 | 100.63 | 55,833,772 | +3.12(+3.19%) |
Nov 30, 2022 | 96.45 | 97.52 | 96.22 | 97.52 | 22,714,762 | +0.71(+0.74%) |
Nov 29, 2022 | 96.97 | 97.73 | 96.74 | 96.80 | 17,459,228 | -1.15(-1.17%) |
Nov 28, 2022 | 98.35 | 98.54 | 97.47 | 97.95 | 15,341,895 | +0.28(+0.28%) |
Nov 25, 2022 | 97.40 | 97.71 | 97.23 | 97.68 | 9,993,341 | -0.33(-0.34%) |
Nov 23, 2022 | 96.96 | 98.01 | 96.90 | 98.01 | 24,477,008 | +1.68(+1.74%) |
Nov 22, 2022 | 95.54 | 96.46 | 95.43 | 96.33 | 19,067,950 | +1.35(+1.42%) |
Nov 21, 2022 | 95.58 | 95.70 | 94.73 | 94.98 | 16,362,552 | +0.40(+0.42%) |
Nov 18, 2022 | 95.49 | 95.76 | 94.49 | 94.58 | 15,826,086 | -0.65(-0.69%) |
Nov 17, 2022 | 95.11 | 95.47 | 94.72 | 95.24 | 25,840,574 | -1.02(-1.06%) |
Nov 16, 2022 | 94.94 | 96.30 | 94.68 | 96.25 | 29,989,216 | +2.06(+2.19%) |
Nov 15, 2022 | 93.26 | 94.26 | 93.13 | 94.19 | 28,032,130 | +1.50(+1.62%) |
Nov 14, 2022 | 92.94 | 93.01 | 92.16 | 92.69 | 14,500,594 | -0.23(-0.25%) |
Nov 11, 2022 | 92.62 | 93.38 | 92.59 | 92.92 | 16,795,890 | -0.34(-0.37%) |
Nov 10, 2022 | 91.81 | 93.43 | 91.73 | 93.26 | 47,788,484 | +3.46(+3.85%) |
Nov 09, 2022 | 89.06 | 90.20 | 88.93 | 89.81 | 16,463,941 | +0.29(+0.33%) |
Nov 08, 2022 | 89.04 | 90.14 | 89.01 | 89.51 | 21,442,858 | +0.97(+1.09%) |
Nov 07, 2022 | 89.99 | 90.05 | 88.51 | 88.55 | 15,291,723 | -0.89(-1.00%) |
Nov 04, 2022 | 90.27 | 90.80 | 89.44 | 89.44 | 24,821,268 | -1.53(-1.68%) |
Nov 03, 2022 | 90.34 | 91.49 | 90.26 | 90.97 | 30,641,538 | -0.49(-0.54%) |
Nov 02, 2022 | 91.99 | 92.67 | 91.09 | 91.46 | 26,327,518 | -0.40(-0.43%) |
Nov 01, 2022 | 92.44 | 92.48 | 91.33 | 91.86 | 18,523,664 | +0.85(+0.93%) |
Oct 31, 2022 | 91.24 | 91.49 | 89.99 | 91.01 | 25,270,544 | -0.65(-0.71%) |
Oct 28, 2022 | 91.72 | 92.44 | 91.29 | 91.66 | 24,247,030 | -0.63(-0.69%) |
Oct 27, 2022 | 91.83 | 92.70 | 91.11 | 92.30 | 21,928,070 | +0.96(+1.05%) |
Oct 26, 2022 | 90.69 | 91.56 | 90.68 | 91.34 | 26,256,944 | +1.30(+1.44%) |
Oct 25, 2022 | 89.56 | 90.17 | 89.43 | 90.04 | 32,957,912 | +2.55(+2.91%) |
Oct 24, 2022 | 87.89 | 88.58 | 86.97 | 87.49 | 33,825,864 | -0.73(-0.83%) |
Oct 21, 2022 | 88.08 | 88.94 | 87.36 | 88.22 | 48,874,840 | -1.62(-1.80%) |
Oct 20, 2022 | 90.84 | 91.22 | 89.71 | 89.84 | 26,854,762 | -1.56(-1.71%) |
Oct 19, 2022 | 92.03 | 92.25 | 91.21 | 91.41 | 26,864,166 | -1.69(-1.82%) |
Oct 18, 2022 | 92.75 | 93.23 | 91.73 | 93.10 | 17,878,796 | +0.22(+0.23%) |
Oct 17, 2022 | 94.02 | 94.37 | 92.74 | 92.88 | 20,015,492 | -0.45(-0.49%) |
Oct 14, 2022 | 94.87 | 94.87 | 93.03 | 93.34 | 19,783,110 | -0.78(-0.82%) |
Oct 13, 2022 | 93.14 | 95.05 | 93.12 | 94.11 | 31,990,374 | -0.91(-0.96%) |
Oct 12, 2022 | 94.01 | 95.20 | 93.92 | 95.02 | 23,240,540 | +0.46(+0.49%) |
Oct 11, 2022 | 94.45 | 95.54 | 93.74 | 94.56 | 35,104,300 | +0.42(+0.44%) |
Oct 10, 2022 | 95.16 | 95.17 | 93.55 | 94.14 | 16,530,199 | -1.49(-1.55%) |
Oct 07, 2022 | 95.46 | 96.23 | 95.14 | 95.63 | 15,645,338 | -0.94(-0.97%) |
Oct 06, 2022 | 97.14 | 97.38 | 96.14 | 96.57 | 14,747,715 | -0.54(-0.56%) |
Oct 05, 2022 | 97.28 | 97.38 | 96.19 | 97.11 | 21,670,134 | -0.94(-0.96%) |
Oct 04, 2022 | 98.62 | 99.09 | 97.82 | 98.04 | 14,560,477 | -0.27(-0.28%) |