Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 100.28 | 102.69 | 100.15 | 102.22 | 644,135 | +0.17(+0.17%) |
Dec 29, 2022 | 97.27 | 102.35 | 97.27 | 102.05 | 723,981 | +5.69(+5.90%) |
Dec 28, 2022 | 98.28 | 98.95 | 96.33 | 96.36 | 420,741 | -1.85(-1.88%) |
Dec 27, 2022 | 97.70 | 98.66 | 96.97 | 98.21 | 210,450 | +0.25(+0.26%) |
Dec 23, 2022 | 96.72 | 98.08 | 96.13 | 97.96 | 205,144 | +1.07(+1.10%) |
Dec 22, 2022 | 96.16 | 96.93 | 94.17 | 96.89 | 454,479 | -0.35(-0.36%) |
Dec 21, 2022 | 95.06 | 97.88 | 94.97 | 97.24 | 459,839 | +3.16(+3.36%) |
Dec 20, 2022 | 94.43 | 94.81 | 93.44 | 94.08 | 454,924 | -1.34(-1.40%) |
Dec 19, 2022 | 96.90 | 97.25 | 94.92 | 95.42 | 526,761 | -2.08(-2.13%) |
Dec 16, 2022 | 99.07 | 100.23 | 96.35 | 97.50 | 2,169,129 | -2.93(-2.92%) |
Dec 15, 2022 | 99.91 | 102.20 | 99.24 | 100.43 | 619,753 | -1.51(-1.48%) |
Dec 14, 2022 | 101.72 | 103.88 | 101.12 | 101.94 | 598,889 | -1.22(-1.18%) |
Dec 13, 2022 | 108.14 | 110.20 | 102.86 | 103.16 | 702,397 | -0.05(-0.05%) |
Dec 12, 2022 | 99.92 | 104.20 | 99.34 | 103.21 | 867,300 | +3.76(+3.78%) |
Dec 09, 2022 | 96.45 | 99.94 | 96.45 | 99.45 | 459,400 | +2.20(+2.26%) |
Dec 08, 2022 | 96.38 | 98.00 | 95.34 | 97.25 | 417,636 | +1.44(+1.50%) |
Dec 07, 2022 | 96.03 | 96.75 | 94.24 | 95.81 | 425,460 | -0.24(-0.25%) |
Dec 06, 2022 | 98.01 | 98.63 | 94.54 | 96.05 | 671,152 | -2.04(-2.08%) |
Dec 05, 2022 | 100.15 | 101.58 | 97.83 | 98.09 | 536,570 | -4.00(-3.92%) |
Dec 02, 2022 | 101.17 | 102.88 | 100.71 | 102.09 | 413,138 | -0.81(-0.79%) |
Dec 01, 2022 | 102.20 | 103.93 | 101.56 | 102.90 | 427,713 | +1.57(+1.55%) |
Nov 30, 2022 | 100.72 | 101.88 | 96.92 | 101.33 | 677,962 | +0.39(+0.39%) |
Nov 29, 2022 | 99.43 | 101.07 | 99.14 | 100.94 | 317,536 | +1.26(+1.26%) |
Nov 28, 2022 | 101.63 | 102.64 | 99.04 | 99.68 | 359,615 | -3.23(-3.14%) |
Nov 25, 2022 | 101.58 | 103.52 | 101.58 | 102.91 | 110,582 | +0.81(+0.79%) |
Nov 23, 2022 | 100.62 | 102.31 | 100.49 | 102.10 | 215,532 | +0.83(+0.82%) |
Nov 22, 2022 | 100.39 | 102.20 | 100.14 | 101.27 | 309,649 | +1.70(+1.71%) |
Nov 21, 2022 | 99.89 | 99.89 | 98.53 | 99.57 | 269,176 | -0.40(-0.40%) |
Nov 18, 2022 | 101.24 | 101.79 | 98.94 | 99.97 | 366,441 | +1.12(+1.13%) |
Nov 17, 2022 | 99.89 | 100.59 | 97.22 | 98.85 | 593,573 | -3.61(-3.52%) |
Nov 16, 2022 | 105.38 | 106.15 | 101.46 | 102.46 | 426,623 | -3.81(-3.59%) |
Nov 15, 2022 | 108.07 | 109.96 | 103.68 | 106.27 | 566,719 | +0.95(+0.90%) |
Nov 14, 2022 | 108.47 | 109.44 | 105.29 | 105.32 | 609,705 | -4.48(-4.08%) |
Nov 11, 2022 | 103.31 | 110.39 | 103.06 | 109.80 | 1,012,744 | +7.36(+7.18%) |
Nov 10, 2022 | 93.70 | 103.21 | 93.68 | 102.44 | 1,157,366 | +13.13(+14.70%) |
Nov 09, 2022 | 89.97 | 91.73 | 88.99 | 89.31 | 386,775 | -2.06(-2.25%) |
Nov 08, 2022 | 92.68 | 92.99 | 89.82 | 91.37 | 432,566 | +0.22(+0.24%) |
Nov 07, 2022 | 91.27 | 91.77 | 89.40 | 91.15 | 393,550 | +1.15(+1.28%) |
Nov 04, 2022 | 89.47 | 90.95 | 87.50 | 90.00 | 633,815 | +2.02(+2.30%) |
Nov 03, 2022 | 89.14 | 89.45 | 87.02 | 87.98 | 594,757 | -2.49(-2.75%) |
Nov 02, 2022 | 94.39 | 94.89 | 90.40 | 90.47 | 743,320 | -4.62(-4.86%) |
Nov 01, 2022 | 96.80 | 97.52 | 94.18 | 95.09 | 497,221 | +0.34(+0.36%) |
Oct 31, 2022 | 96.00 | 96.16 | 93.72 | 94.75 | 649,313 | -1.97(-2.04%) |
Oct 28, 2022 | 92.73 | 98.37 | 92.15 | 96.72 | 1,273,179 | -1.53(-1.56%) |
Oct 27, 2022 | 98.94 | 101.48 | 97.94 | 98.25 | 982,386 | -0.35(-0.35%) |
Oct 26, 2022 | 99.92 | 100.92 | 98.16 | 98.60 | 675,208 | -1.64(-1.64%) |
Oct 25, 2022 | 96.85 | 100.50 | 96.31 | 100.24 | 523,460 | +3.89(+4.04%) |
Oct 24, 2022 | 95.30 | 97.43 | 94.84 | 96.35 | 572,576 | +0.98(+1.03%) |
Oct 21, 2022 | 92.50 | 96.65 | 92.03 | 95.37 | 1,013,132 | +2.87(+3.10%) |
Oct 20, 2022 | 95.16 | 97.38 | 92.06 | 92.50 | 537,840 | -2.45(-2.58%) |
Oct 19, 2022 | 98.00 | 98.05 | 93.55 | 94.95 | 670,409 | -3.90(-3.95%) |
Oct 18, 2022 | 96.55 | 99.22 | 96.55 | 98.85 | 669,675 | +2.34(+2.42%) |
Oct 17, 2022 | 99.27 | 99.73 | 94.85 | 96.51 | 605,351 | +0.26(+0.27%) |
Oct 14, 2022 | 97.50 | 98.06 | 95.00 | 96.25 | 541,369 | -0.43(-0.44%) |
Oct 13, 2022 | 94.36 | 97.86 | 91.20 | 96.68 | 403,207 | +0.39(+0.41%) |
Oct 12, 2022 | 96.61 | 97.68 | 94.98 | 96.29 | 407,555 | -0.77(-0.79%) |
Oct 11, 2022 | 93.86 | 98.40 | 93.62 | 97.06 | 676,380 | +1.84(+1.93%) |
Oct 10, 2022 | 94.97 | 96.45 | 93.53 | 95.22 | 462,410 | -0.27(-0.28%) |
Oct 07, 2022 | 96.38 | 96.77 | 94.94 | 95.49 | 550,613 | -2.75(-2.80%) |
Oct 06, 2022 | 98.01 | 99.73 | 97.98 | 98.24 | 422,131 | -0.65(-0.66%) |
Oct 05, 2022 | 97.80 | 99.60 | 96.75 | 98.89 | 765,852 | -1.66(-1.65%) |
Oct 04, 2022 | 96.07 | 100.71 | 96.07 | 100.55 | 901,827 | +6.88(+7.34%) |