Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 101.33 | 101.98 | 99.62 | 100.69 | 1,197,708 | -1.48(-1.45%) |
Dec 29, 2022 | 101.23 | 102.68 | 100.96 | 102.17 | 1,012,546 | +1.80(+1.79%) |
Dec 28, 2022 | 100.91 | 101.60 | 100.33 | 100.38 | 1,617,232 | +0.16(+0.16%) |
Dec 27, 2022 | 100.89 | 101.24 | 99.76 | 100.22 | 2,744,363 | -0.69(-0.68%) |
Dec 23, 2022 | 100.60 | 101.31 | 100.26 | 100.91 | 1,346,094 | +0.34(+0.34%) |
Dec 22, 2022 | 99.45 | 100.61 | 98.88 | 100.56 | 2,201,191 | -0.09(-0.09%) |
Dec 21, 2022 | 98.96 | 100.93 | 98.94 | 100.65 | 2,461,233 | +2.12(+2.15%) |
Dec 20, 2022 | 98.59 | 99.36 | 98.02 | 98.53 | 1,670,255 | +0.11(+0.11%) |
Dec 19, 2022 | 98.96 | 99.72 | 97.74 | 98.42 | 1,705,734 | -0.47(-0.48%) |
Dec 16, 2022 | 99.28 | 99.87 | 98.23 | 98.89 | 6,240,333 | -1.43(-1.43%) |
Dec 15, 2022 | 100.72 | 101.23 | 99.46 | 100.33 | 2,062,137 | -1.68(-1.65%) |
Dec 14, 2022 | 103.60 | 104.89 | 101.54 | 102.01 | 2,279,781 | -2.03(-1.95%) |
Dec 13, 2022 | 105.87 | 105.99 | 103.36 | 104.04 | 2,347,499 | +1.10(+1.06%) |
Dec 12, 2022 | 100.58 | 102.98 | 100.39 | 102.94 | 2,276,832 | +1.89(+1.87%) |
Dec 09, 2022 | 101.81 | 102.36 | 101.00 | 101.05 | 2,203,696 | -1.09(-1.06%) |
Dec 08, 2022 | 101.62 | 102.69 | 101.07 | 102.14 | 2,181,378 | +0.89(+0.88%) |
Dec 07, 2022 | 102.72 | 103.62 | 100.97 | 101.25 | 3,112,361 | -2.16(-2.09%) |
Dec 06, 2022 | 104.75 | 105.11 | 103.14 | 103.41 | 1,913,240 | -1.32(-1.26%) |
Dec 05, 2022 | 106.47 | 106.82 | 104.35 | 104.73 | 1,883,102 | -2.11(-1.98%) |
Dec 02, 2022 | 105.59 | 107.29 | 105.00 | 106.84 | 1,198,357 | -0.27(-0.26%) |
Dec 01, 2022 | 106.49 | 107.55 | 105.89 | 107.12 | 1,784,445 | +1.19(+1.13%) |
Nov 30, 2022 | 102.78 | 105.99 | 102.31 | 105.92 | 3,583,268 | +2.91(+2.82%) |
Nov 29, 2022 | 102.62 | 103.97 | 102.48 | 103.02 | 1,445,898 | +0.25(+0.25%) |
Nov 28, 2022 | 104.08 | 104.59 | 102.38 | 102.77 | 2,312,260 | -1.99(-1.90%) |
Nov 25, 2022 | 104.07 | 105.09 | 103.97 | 104.76 | 836,148 | +0.18(+0.17%) |
Nov 23, 2022 | 103.65 | 105.33 | 103.09 | 104.58 | 1,377,296 | +0.89(+0.86%) |
Nov 22, 2022 | 103.62 | 103.93 | 102.49 | 103.69 | 1,552,839 | +0.66(+0.65%) |
Nov 21, 2022 | 101.66 | 103.98 | 100.84 | 103.03 | 2,039,628 | +1.11(+1.09%) |
Nov 18, 2022 | 103.11 | 103.25 | 100.95 | 101.92 | 1,626,456 | +0.11(+0.11%) |
Nov 17, 2022 | 101.30 | 102.28 | 100.22 | 101.81 | 2,407,447 | +0.08(+0.08%) |
Nov 16, 2022 | 102.74 | 103.60 | 101.28 | 101.73 | 2,312,657 | -1.01(-0.98%) |
Nov 15, 2022 | 102.91 | 103.88 | 101.29 | 102.74 | 2,807,207 | +0.93(+0.91%) |
Nov 14, 2022 | 101.64 | 103.54 | 101.23 | 101.81 | 2,881,218 | -0.22(-0.21%) |
Nov 11, 2022 | 100.78 | 102.33 | 99.77 | 102.02 | 2,505,783 | +1.74(+1.74%) |
Nov 10, 2022 | 98.39 | 100.36 | 96.90 | 100.28 | 2,928,156 | +5.16(+5.43%) |
Nov 09, 2022 | 97.17 | 97.32 | 94.94 | 95.12 | 1,714,518 | -2.12(-2.18%) |
Nov 08, 2022 | 95.58 | 99.00 | 95.22 | 97.24 | 3,001,016 | +1.89(+1.98%) |
Nov 07, 2022 | 95.54 | 95.64 | 94.48 | 95.35 | 2,128,533 | +0.86(+0.91%) |
Nov 04, 2022 | 94.36 | 94.58 | 92.12 | 94.49 | 3,245,225 | +1.12(+1.20%) |
Nov 03, 2022 | 90.57 | 95.24 | 90.23 | 93.37 | 3,685,716 | +2.78(+3.07%) |
Nov 02, 2022 | 91.72 | 92.72 | 90.30 | 90.59 | 4,673,866 | -1.36(-1.48%) |
Nov 01, 2022 | 94.37 | 94.56 | 91.83 | 91.95 | 5,124,135 | -1.52(-1.62%) |
Oct 31, 2022 | 94.47 | 94.73 | 93.18 | 93.47 | 2,052,536 | -1.09(-1.15%) |
Oct 28, 2022 | 93.30 | 94.69 | 93.01 | 94.55 | 1,819,564 | +1.03(+1.10%) |
Oct 27, 2022 | 92.44 | 94.35 | 91.86 | 93.52 | 2,670,389 | +1.70(+1.85%) |
Oct 26, 2022 | 93.06 | 93.88 | 91.73 | 91.82 | 2,906,622 | -1.24(-1.33%) |
Oct 25, 2022 | 90.86 | 93.08 | 90.39 | 93.06 | 3,166,286 | +1.88(+2.06%) |
Oct 24, 2022 | 91.67 | 92.55 | 90.92 | 91.19 | 2,333,562 | +0.19(+0.20%) |
Oct 21, 2022 | 88.32 | 91.09 | 87.52 | 91.00 | 5,065,938 | +2.66(+3.01%) |
Oct 20, 2022 | 89.82 | 90.12 | 88.17 | 88.34 | 2,544,024 | -1.27(-1.42%) |
Oct 19, 2022 | 90.36 | 90.80 | 88.57 | 89.61 | 2,247,596 | -1.06(-1.16%) |
Oct 18, 2022 | 92.11 | 92.37 | 89.96 | 90.67 | 2,893,595 | +0.91(+1.01%) |
Oct 17, 2022 | 88.97 | 90.56 | 88.96 | 89.76 | 3,115,436 | +1.59(+1.81%) |
Oct 14, 2022 | 91.20 | 92.41 | 87.94 | 88.16 | 2,995,630 | -2.27(-2.51%) |
Oct 13, 2022 | 87.07 | 90.81 | 86.65 | 90.43 | 3,094,897 | +1.82(+2.05%) |
Oct 12, 2022 | 88.55 | 89.77 | 88.32 | 88.61 | 2,730,875 | -0.18(-0.20%) |
Oct 11, 2022 | 88.26 | 89.96 | 87.69 | 88.79 | 3,759,909 | +0.52(+0.59%) |
Oct 10, 2022 | 88.35 | 88.69 | 87.61 | 88.27 | 2,373,197 | +0.23(+0.27%) |
Oct 07, 2022 | 90.48 | 90.71 | 87.25 | 88.04 | 3,974,878 | -3.26(-3.57%) |
Oct 06, 2022 | 91.06 | 91.80 | 90.75 | 91.29 | 3,370,527 | -0.06(-0.06%) |
Oct 05, 2022 | 91.81 | 92.45 | 91.06 | 91.35 | 2,296,559 | -0.73(-0.80%) |
Oct 04, 2022 | 91.70 | 92.78 | 91.38 | 92.09 | 3,835,512 | +1.31(+1.44%) |