Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 96.17 | 96.99 | 94.76 | 96.08 | 1,252,797 | -0.99(-1.02%) |
Dec 29, 2022 | 96.00 | 97.86 | 95.24 | 97.06 | 1,199,276 | +1.82(+1.91%) |
Dec 28, 2022 | 96.56 | 97.02 | 94.98 | 95.24 | 2,293,757 | -0.91(-0.95%) |
Dec 27, 2022 | 96.54 | 96.81 | 94.59 | 96.15 | 1,173,781 | -0.50(-0.52%) |
Dec 23, 2022 | 95.07 | 97.09 | 94.56 | 96.65 | 870,006 | +0.97(+1.01%) |
Dec 22, 2022 | 95.28 | 96.46 | 93.98 | 95.68 | 2,042,684 | -0.57(-0.59%) |
Dec 21, 2022 | 94.65 | 97.76 | 94.57 | 96.25 | 1,694,277 | +1.64(+1.73%) |
Dec 20, 2022 | 94.54 | 96.06 | 93.74 | 94.61 | 2,265,286 | -0.62(-0.65%) |
Dec 19, 2022 | 96.78 | 97.06 | 94.60 | 95.23 | 2,110,654 | -2.06(-2.12%) |
Dec 16, 2022 | 98.19 | 98.52 | 94.87 | 97.29 | 5,305,454 | -2.63(-2.63%) |
Dec 15, 2022 | 98.85 | 100.64 | 98.50 | 99.92 | 2,741,552 | -0.35(-0.34%) |
Dec 14, 2022 | 102.70 | 104.73 | 100.13 | 100.26 | 4,872,701 | -5.01(-4.76%) |
Dec 13, 2022 | 106.58 | 107.54 | 103.45 | 105.28 | 2,367,219 | +2.62(+2.55%) |
Dec 12, 2022 | 101.47 | 102.71 | 100.94 | 102.66 | 2,061,745 | +1.30(+1.28%) |
Dec 09, 2022 | 101.15 | 103.15 | 100.58 | 101.36 | 1,365,490 | -0.34(-0.34%) |
Dec 08, 2022 | 103.30 | 104.87 | 101.25 | 101.70 | 2,344,027 | -1.40(-1.36%) |
Dec 07, 2022 | 102.15 | 104.23 | 101.89 | 103.11 | 1,426,893 | +0.71(+0.69%) |
Dec 06, 2022 | 103.78 | 103.91 | 101.85 | 102.39 | 1,265,373 | -1.05(-1.02%) |
Dec 05, 2022 | 104.36 | 105.07 | 102.87 | 103.45 | 1,556,499 | -1.60(-1.53%) |
Dec 02, 2022 | 104.33 | 105.43 | 103.08 | 105.05 | 1,699,582 | -0.80(-0.76%) |
Dec 01, 2022 | 107.30 | 108.85 | 105.12 | 105.85 | 1,650,787 | -0.72(-0.68%) |
Nov 30, 2022 | 102.57 | 106.80 | 101.88 | 106.57 | 2,741,642 | +3.51(+3.41%) |
Nov 29, 2022 | 102.01 | 103.30 | 101.69 | 103.06 | 1,500,665 | +1.20(+1.18%) |
Nov 28, 2022 | 104.24 | 105.09 | 101.48 | 101.85 | 1,918,679 | -3.59(-3.41%) |
Nov 25, 2022 | 105.54 | 106.39 | 104.80 | 105.45 | 455,611 | +0.27(+0.25%) |
Nov 23, 2022 | 103.50 | 105.26 | 103.47 | 105.18 | 1,273,968 | +1.41(+1.36%) |
Nov 22, 2022 | 105.01 | 105.01 | 102.64 | 103.77 | 1,898,775 | -1.03(-0.99%) |
Nov 21, 2022 | 104.15 | 105.05 | 102.96 | 104.80 | 1,658,562 | +0.12(+0.12%) |
Nov 18, 2022 | 105.20 | 105.53 | 103.57 | 104.68 | 1,313,885 | +1.11(+1.07%) |
Nov 17, 2022 | 102.27 | 104.06 | 102.19 | 103.57 | 2,092,768 | -0.53(-0.51%) |
Nov 16, 2022 | 105.75 | 106.25 | 104.09 | 104.10 | 1,793,228 | -1.91(-1.81%) |
Nov 15, 2022 | 103.62 | 106.20 | 103.39 | 106.01 | 2,150,231 | +4.22(+4.14%) |
Nov 14, 2022 | 105.06 | 105.06 | 101.68 | 101.80 | 1,818,914 | -3.94(-3.73%) |
Nov 11, 2022 | 102.79 | 107.33 | 102.72 | 105.74 | 2,959,264 | +2.83(+2.75%) |
Nov 10, 2022 | 96.03 | 103.27 | 95.90 | 102.91 | 3,046,038 | +10.90(+11.84%) |
Nov 09, 2022 | 93.22 | 93.81 | 91.83 | 92.01 | 1,693,970 | -1.29(-1.38%) |
Nov 08, 2022 | 92.47 | 94.80 | 91.94 | 93.30 | 2,064,241 | +1.17(+1.27%) |
Nov 07, 2022 | 92.28 | 92.84 | 91.52 | 92.13 | 1,562,122 | +0.43(+0.46%) |
Nov 04, 2022 | 90.91 | 92.25 | 89.85 | 91.70 | 1,950,033 | +1.72(+1.92%) |
Nov 03, 2022 | 88.09 | 90.70 | 87.48 | 89.98 | 2,637,847 | +0.68(+0.76%) |
Nov 02, 2022 | 91.49 | 93.11 | 89.24 | 89.30 | 3,699,810 | -2.50(-2.73%) |
Nov 01, 2022 | 96.47 | 97.00 | 91.52 | 91.80 | 4,091,141 | -3.20(-3.37%) |
Oct 31, 2022 | 94.96 | 95.70 | 94.32 | 95.00 | 2,532,734 | -1.08(-1.12%) |
Oct 28, 2022 | 94.20 | 96.25 | 93.68 | 96.08 | 1,880,680 | +1.40(+1.48%) |
Oct 27, 2022 | 96.58 | 96.58 | 93.39 | 94.68 | 3,257,539 | -0.34(-0.36%) |
Oct 26, 2022 | 95.71 | 96.88 | 94.71 | 95.02 | 2,730,684 | -1.21(-1.26%) |
Oct 25, 2022 | 93.12 | 96.50 | 92.89 | 96.23 | 2,950,836 | +3.89(+4.22%) |
Oct 24, 2022 | 92.64 | 93.74 | 90.97 | 92.34 | 2,742,794 | +0.55(+0.60%) |
Oct 21, 2022 | 90.08 | 91.80 | 88.75 | 91.79 | 1,861,141 | +1.69(+1.87%) |
Oct 20, 2022 | 90.45 | 92.10 | 89.88 | 90.10 | 2,196,734 | -0.12(-0.14%) |
Oct 19, 2022 | 90.10 | 91.45 | 89.09 | 90.23 | 3,299,764 | -1.54(-1.68%) |
Oct 18, 2022 | 91.45 | 93.22 | 90.70 | 91.77 | 3,084,240 | +1.60(+1.78%) |
Oct 17, 2022 | 88.06 | 90.48 | 87.40 | 90.17 | 3,156,515 | +4.08(+4.74%) |
Oct 14, 2022 | 88.25 | 89.21 | 85.61 | 86.09 | 2,792,751 | -1.19(-1.37%) |
Oct 13, 2022 | 82.21 | 88.25 | 81.27 | 87.28 | 3,226,302 | +2.73(+3.23%) |
Oct 12, 2022 | 85.03 | 86.47 | 84.37 | 84.55 | 2,514,880 | -0.79(-0.92%) |
Oct 11, 2022 | 84.68 | 86.90 | 83.91 | 85.34 | 3,189,059 | +0.35(+0.41%) |
Oct 10, 2022 | 88.06 | 88.62 | 84.76 | 84.99 | 1,879,758 | -2.62(-3.00%) |
Oct 07, 2022 | 88.43 | 89.83 | 87.24 | 87.61 | 2,714,467 | -1.85(-2.07%) |
Oct 06, 2022 | 93.40 | 93.83 | 88.66 | 89.46 | 3,313,801 | -4.36(-4.65%) |
Oct 05, 2022 | 95.32 | 95.96 | 93.10 | 93.82 | 2,187,237 | -3.04(-3.14%) |
Oct 04, 2022 | 96.16 | 97.96 | 95.73 | 96.86 | 2,121,355 | +1.67(+1.75%) |