Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 98.90 | 99.51 | 97.62 | 98.89 | 523,732 | -1.21(-1.21%) |
Dec 29, 2022 | 97.94 | 100.52 | 97.39 | 100.09 | 550,513 | +2.89(+2.98%) |
Dec 28, 2022 | 100.69 | 101.22 | 97.07 | 97.20 | 597,656 | -3.14(-3.13%) |
Dec 27, 2022 | 99.62 | 100.45 | 98.63 | 100.35 | 645,702 | +1.15(+1.16%) |
Dec 23, 2022 | 97.70 | 99.23 | 96.94 | 99.20 | 838,483 | +1.38(+1.41%) |
Dec 22, 2022 | 97.94 | 98.94 | 95.60 | 97.81 | 1,029,417 | -1.86(-1.86%) |
Dec 21, 2022 | 98.92 | 100.59 | 98.92 | 99.67 | 737,571 | +1.61(+1.64%) |
Dec 20, 2022 | 97.23 | 98.32 | 96.95 | 98.06 | 778,349 | +0.40(+0.41%) |
Dec 19, 2022 | 98.45 | 99.56 | 97.01 | 97.67 | 787,652 | -0.53(-0.54%) |
Dec 16, 2022 | 97.97 | 98.97 | 97.25 | 98.20 | 2,220,916 | -0.84(-0.85%) |
Dec 15, 2022 | 100.71 | 101.21 | 98.77 | 99.04 | 1,636,528 | -3.46(-3.38%) |
Dec 14, 2022 | 104.03 | 105.75 | 100.42 | 102.50 | 1,382,187 | -2.91(-2.76%) |
Dec 13, 2022 | 105.70 | 107.80 | 104.09 | 105.42 | 1,586,317 | +3.62(+3.55%) |
Dec 12, 2022 | 99.14 | 102.05 | 98.69 | 101.80 | 898,131 | +2.79(+2.82%) |
Dec 09, 2022 | 97.70 | 100.65 | 97.64 | 99.00 | 1,063,899 | +1.14(+1.17%) |
Dec 08, 2022 | 100.00 | 100.47 | 97.61 | 97.86 | 880,697 | -0.71(-0.72%) |
Dec 07, 2022 | 100.67 | 100.88 | 98.06 | 98.57 | 1,224,828 | -2.81(-2.77%) |
Dec 06, 2022 | 104.78 | 105.28 | 99.84 | 101.37 | 1,163,739 | -3.45(-3.29%) |
Dec 05, 2022 | 104.36 | 106.12 | 103.80 | 104.83 | 960,976 | -0.71(-0.67%) |
Dec 02, 2022 | 102.53 | 107.11 | 102.42 | 105.53 | 917,735 | +1.57(+1.51%) |
Dec 01, 2022 | 105.14 | 106.27 | 103.24 | 103.96 | 945,469 | +0.18(+0.18%) |
Nov 30, 2022 | 101.88 | 103.91 | 98.92 | 103.78 | 1,484,493 | +1.69(+1.66%) |
Nov 29, 2022 | 98.19 | 102.50 | 98.19 | 102.09 | 1,382,160 | +4.62(+4.74%) |
Nov 28, 2022 | 99.30 | 99.78 | 97.23 | 97.46 | 747,397 | -3.74(-3.70%) |
Nov 25, 2022 | 100.62 | 102.35 | 100.43 | 101.21 | 311,900 | +0.41(+0.40%) |
Nov 23, 2022 | 100.04 | 101.66 | 99.62 | 100.80 | 617,999 | +0.14(+0.13%) |
Nov 22, 2022 | 98.00 | 102.03 | 97.43 | 100.67 | 1,286,527 | +4.36(+4.53%) |
Nov 21, 2022 | 96.55 | 97.52 | 95.46 | 96.30 | 772,673 | -1.61(-1.64%) |
Nov 18, 2022 | 97.75 | 98.20 | 95.43 | 97.91 | 960,140 | +1.85(+1.92%) |
Nov 17, 2022 | 94.85 | 96.12 | 93.35 | 96.06 | 836,307 | -1.19(-1.22%) |
Nov 16, 2022 | 98.38 | 98.65 | 96.35 | 97.25 | 912,516 | -2.18(-2.19%) |
Nov 15, 2022 | 103.32 | 104.16 | 99.24 | 99.43 | 1,506,555 | -2.13(-2.10%) |
Nov 14, 2022 | 104.32 | 105.06 | 101.51 | 101.56 | 1,397,458 | -5.38(-5.03%) |
Nov 11, 2022 | 101.91 | 108.60 | 101.91 | 106.93 | 2,103,917 | +6.06(+6.01%) |
Nov 10, 2022 | 93.52 | 101.10 | 93.42 | 100.87 | 2,345,410 | +12.13(+13.67%) |
Nov 09, 2022 | 89.58 | 90.37 | 88.37 | 88.74 | 1,514,802 | -2.00(-2.21%) |
Nov 08, 2022 | 89.85 | 92.01 | 88.63 | 90.74 | 1,117,356 | +1.37(+1.54%) |
Nov 07, 2022 | 89.71 | 90.22 | 87.12 | 89.37 | 1,692,214 | +0.44(+0.50%) |
Nov 04, 2022 | 91.11 | 94.09 | 87.51 | 88.92 | 2,747,668 | -2.47(-2.70%) |
Nov 03, 2022 | 89.98 | 92.16 | 89.59 | 91.39 | 1,357,086 | +0.47(+0.52%) |
Nov 02, 2022 | 95.00 | 90.92 | 90.92 | 1,304,158 | -4.22(-4.43%) | |
Nov 01, 2022 | 94.62 | 95.54 | 93.32 | 95.13 | 1,053,812 | +2.17(+2.33%) |
Oct 31, 2022 | 92.40 | 93.65 | 92.12 | 92.97 | 1,191,170 | +0.02(+0.02%) |
Oct 28, 2022 | 91.39 | 93.21 | 90.59 | 92.95 | 887,779 | +0.93(+1.01%) |
Oct 27, 2022 | 93.08 | 93.64 | 91.79 | 92.02 | 715,761 | -0.41(-0.45%) |
Oct 26, 2022 | 92.59 | 93.39 | 91.28 | 92.43 | 949,027 | +0.24(+0.26%) |
Oct 25, 2022 | 89.00 | 92.47 | 88.62 | 92.19 | 744,609 | +2.80(+3.14%) |
Oct 24, 2022 | 91.10 | 91.59 | 89.17 | 89.39 | 714,209 | -1.48(-1.63%) |
Oct 21, 2022 | 88.54 | 91.37 | 88.35 | 90.87 | 828,826 | +2.49(+2.81%) |
Oct 20, 2022 | 89.43 | 91.97 | 88.16 | 88.38 | 768,332 | -0.52(-0.58%) |
Oct 19, 2022 | 90.17 | 90.87 | 88.27 | 88.90 | 566,340 | -2.23(-2.44%) |
Oct 18, 2022 | 91.04 | 92.03 | 89.97 | 91.13 | 1,184,926 | +2.82(+3.20%) |
Oct 17, 2022 | 87.30 | 89.06 | 87.05 | 88.30 | 1,050,976 | +3.16(+3.71%) |
Oct 14, 2022 | 90.36 | 90.84 | 84.41 | 85.14 | 1,477,030 | -4.39(-4.90%) |
Oct 13, 2022 | 84.37 | 90.81 | 83.49 | 89.53 | 1,178,706 | +3.20(+3.70%) |
Oct 12, 2022 | 87.25 | 87.41 | 85.80 | 86.34 | 1,065,858 | -1.05(-1.20%) |
Oct 11, 2022 | 87.13 | 88.96 | 86.34 | 87.38 | 848,484 | -0.81(-0.91%) |
Oct 10, 2022 | 88.42 | 89.03 | 87.34 | 88.19 | 1,218,132 | +1.55(+1.78%) |
Oct 07, 2022 | 87.64 | 88.52 | 86.09 | 86.64 | 1,346,481 | -2.25(-2.53%) |
Oct 06, 2022 | 89.71 | 91.16 | 88.56 | 88.89 | 1,107,183 | -2.09(-2.30%) |
Oct 05, 2022 | 90.73 | 91.91 | 89.48 | 90.98 | 1,189,378 | -2.05(-2.21%) |
Oct 04, 2022 | 92.33 | 93.18 | 91.81 | 93.04 | 1,126,732 | +2.55(+2.82%) |