Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 94.56 | 96.42 | 94.00 | 96.32 | 3,444,455 | +0.24(+0.25%) |
Dec 29, 2022 | 95.01 | 96.58 | 94.10 | 96.09 | 5,127,526 | +2.88(+3.09%) |
Dec 28, 2022 | 93.64 | 94.74 | 92.66 | 93.20 | 4,319,896 | -1.10(-1.17%) |
Dec 27, 2022 | 95.14 | 95.79 | 94.14 | 94.30 | 6,243,479 | -1.86(-1.93%) |
Dec 23, 2022 | 95.64 | 96.33 | 94.29 | 96.16 | 4,805,730 | -0.38(-0.39%) |
Dec 22, 2022 | 101.00 | 101.50 | 94.93 | 96.54 | 11,444,407 | -8.20(-7.83%) |
Dec 21, 2022 | 103.49 | 105.35 | 103.07 | 104.74 | 4,938,056 | +2.36(+2.31%) |
Dec 20, 2022 | 100.96 | 103.47 | 100.93 | 102.38 | 4,812,052 | -0.48(-0.47%) |
Dec 19, 2022 | 103.69 | 103.92 | 101.56 | 102.86 | 6,229,563 | -0.73(-0.71%) |
Dec 16, 2022 | 103.02 | 104.78 | 102.42 | 103.59 | 13,067,643 | +0.17(+0.16%) |
Dec 15, 2022 | 106.58 | 106.85 | 102.89 | 103.42 | 6,847,822 | -5.02(-4.63%) |
Dec 14, 2022 | 110.15 | 111.39 | 107.37 | 108.45 | 6,498,784 | -2.21(-1.99%) |
Dec 13, 2022 | 114.14 | 114.83 | 109.95 | 110.66 | 9,666,060 | +2.45(+2.27%) |
Dec 12, 2022 | 105.66 | 108.23 | 104.49 | 108.20 | 4,884,058 | +2.03(+1.91%) |
Dec 09, 2022 | 106.61 | 108.55 | 105.84 | 106.17 | 4,757,574 | -1.30(-1.21%) |
Dec 08, 2022 | 105.88 | 108.25 | 105.34 | 107.47 | 5,553,100 | +2.51(+2.39%) |
Dec 07, 2022 | 103.57 | 106.48 | 103.01 | 104.96 | 6,452,383 | +1.39(+1.34%) |
Dec 06, 2022 | 105.66 | 105.90 | 102.64 | 103.57 | 4,621,936 | -1.70(-1.62%) |
Dec 05, 2022 | 105.22 | 106.52 | 104.07 | 105.27 | 4,744,033 | -0.28(-0.26%) |
Dec 02, 2022 | 103.19 | 106.16 | 103.09 | 105.55 | 3,946,225 | -0.30(-0.28%) |
Dec 01, 2022 | 108.95 | 109.47 | 104.61 | 105.85 | 7,046,916 | -2.56(-2.36%) |
Nov 30, 2022 | 102.84 | 108.45 | 101.55 | 108.41 | 11,288,825 | +6.28(+6.15%) |
Nov 29, 2022 | 102.93 | 103.78 | 101.81 | 102.13 | 3,492,076 | -0.22(-0.21%) |
Nov 28, 2022 | 102.87 | 103.95 | 101.69 | 102.35 | 6,452,804 | -2.33(-2.22%) |
Nov 25, 2022 | 105.76 | 106.33 | 104.64 | 104.67 | 3,059,293 | -1.83(-1.72%) |
Nov 23, 2022 | 105.17 | 107.39 | 105.17 | 106.50 | 4,122,469 | +0.88(+0.83%) |
Nov 22, 2022 | 104.52 | 105.87 | 102.47 | 105.62 | 8,610,433 | +1.87(+1.81%) |
Nov 21, 2022 | 102.16 | 104.50 | 100.49 | 103.75 | 9,406,478 | +0.43(+0.42%) |
Nov 18, 2022 | 108.53 | 108.54 | 102.27 | 103.31 | 11,067,899 | +0.25(+0.24%) |
Nov 17, 2022 | 99.09 | 104.20 | 98.88 | 103.06 | 10,751,096 | +0.23(+0.22%) |
Nov 16, 2022 | 103.98 | 105.71 | 101.62 | 102.84 | 12,238,443 | -6.16(-5.65%) |
Nov 15, 2022 | 109.70 | 110.63 | 107.33 | 109.00 | 9,558,298 | +2.81(+2.65%) |
Nov 14, 2022 | 107.42 | 108.77 | 106.03 | 106.18 | 7,864,389 | -2.88(-2.64%) |
Nov 11, 2022 | 103.91 | 109.41 | 103.40 | 109.06 | 11,309,969 | +5.66(+5.48%) |
Nov 10, 2022 | 98.83 | 103.50 | 98.16 | 103.40 | 11,848,221 | +10.27(+11.03%) |
Nov 09, 2022 | 94.02 | 95.33 | 92.99 | 93.13 | 6,955,284 | -3.04(-3.16%) |
Nov 08, 2022 | 95.69 | 97.48 | 93.52 | 96.17 | 10,201,656 | +2.39(+2.55%) |
Nov 07, 2022 | 91.04 | 93.86 | 90.88 | 93.78 | 7,786,880 | +3.30(+3.64%) |
Nov 04, 2022 | 88.86 | 90.58 | 87.66 | 90.48 | 8,809,573 | +5.33(+6.26%) |
Nov 03, 2022 | 84.82 | 86.55 | 83.58 | 85.16 | 6,941,780 | -1.44(-1.66%) |
Nov 02, 2022 | 89.15 | 86.37 | 86.60 | 10,794,190 | -2.00(-2.26%) | |
Nov 01, 2022 | 89.30 | 89.60 | 87.82 | 88.60 | 6,187,682 | +1.48(+1.70%) |
Oct 31, 2022 | 87.68 | 88.21 | 86.50 | 87.12 | 6,967,661 | -1.41(-1.59%) |
Oct 28, 2022 | 85.47 | 88.74 | 85.31 | 88.53 | 6,474,485 | +3.14(+3.67%) |
Oct 27, 2022 | 87.60 | 88.80 | 85.22 | 85.39 | 6,913,834 | -1.58(-1.82%) |
Oct 26, 2022 | 85.32 | 89.05 | 84.66 | 86.97 | 9,112,783 | +0.60(+0.70%) |
Oct 25, 2022 | 84.80 | 87.33 | 84.61 | 86.37 | 10,478,682 | +2.56(+3.05%) |
Oct 24, 2022 | 81.73 | 83.95 | 80.81 | 83.81 | 12,166,370 | +2.49(+3.06%) |
Oct 21, 2022 | 77.78 | 81.55 | 77.09 | 81.33 | 11,725,021 | +3.71(+4.78%) |
Oct 20, 2022 | 77.32 | 81.03 | 76.19 | 77.62 | 13,466,012 | +1.38(+1.81%) |
Oct 19, 2022 | 74.01 | 76.76 | 73.45 | 76.24 | 10,717,101 | +2.00(+2.70%) |
Oct 18, 2022 | 75.67 | 76.41 | 73.17 | 74.23 | 10,368,359 | +0.81(+1.10%) |
Oct 17, 2022 | 76.19 | 76.86 | 73.18 | 73.42 | 10,913,599 | -0.40(-0.55%) |
Oct 14, 2022 | 78.50 | 78.84 | 73.60 | 73.83 | 10,596,685 | -4.54(-5.79%) |
Oct 13, 2022 | 71.22 | 80.44 | 70.18 | 78.37 | 17,787,952 | +3.36(+4.49%) |
Oct 12, 2022 | 75.53 | 75.98 | 74.47 | 75.00 | 7,858,203 | -0.29(-0.38%) |
Oct 11, 2022 | 76.71 | 77.73 | 73.98 | 75.29 | 12,604,878 | -2.85(-3.65%) |
Oct 10, 2022 | 80.91 | 81.04 | 76.33 | 78.14 | 14,400,945 | -3.36(-4.13%) |
Oct 07, 2022 | 84.04 | 84.41 | 80.93 | 81.50 | 10,164,723 | -5.45(-6.26%) |
Oct 06, 2022 | 87.80 | 89.98 | 86.71 | 86.95 | 6,775,548 | -1.09(-1.23%) |
Oct 05, 2022 | 86.49 | 88.97 | 85.05 | 88.04 | 7,710,801 | -0.19(-0.21%) |
Oct 04, 2022 | 87.94 | 89.07 | 87.29 | 88.22 | 8,020,687 | +3.12(+3.66%) |