Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 94.54 | 96.40 | 93.98 | 96.30 | 3,445,126 | +0.24(+0.25%) |
Dec 29, 2022 | 94.99 | 96.56 | 94.08 | 96.07 | 5,128,525 | +2.88(+3.09%) |
Dec 28, 2022 | 93.62 | 94.72 | 92.64 | 93.18 | 4,320,738 | -1.10(-1.17%) |
Dec 27, 2022 | 95.12 | 95.77 | 94.12 | 94.29 | 6,244,695 | -1.86(-1.93%) |
Dec 23, 2022 | 95.62 | 96.31 | 94.28 | 96.15 | 4,806,665 | -0.38(-0.39%) |
Dec 22, 2022 | 100.98 | 101.48 | 94.91 | 96.52 | 11,446,636 | -8.20(-7.83%) |
Dec 21, 2022 | 103.47 | 105.33 | 103.05 | 104.72 | 4,939,017 | +2.36(+2.31%) |
Dec 20, 2022 | 100.94 | 103.45 | 100.91 | 102.36 | 4,812,989 | -0.48(-0.47%) |
Dec 19, 2022 | 103.67 | 103.90 | 101.53 | 102.84 | 6,230,776 | -0.73(-0.71%) |
Dec 16, 2022 | 103.00 | 104.76 | 102.41 | 103.57 | 13,070,188 | +0.17(+0.16%) |
Dec 15, 2022 | 106.56 | 106.83 | 102.87 | 103.40 | 6,849,156 | -5.02(-4.63%) |
Dec 14, 2022 | 110.13 | 111.36 | 107.35 | 108.43 | 6,500,049 | -2.21(-1.99%) |
Dec 13, 2022 | 114.11 | 114.81 | 109.93 | 110.63 | 9,667,942 | +2.45(+2.27%) |
Dec 12, 2022 | 105.64 | 108.21 | 104.47 | 108.18 | 4,885,009 | +2.03(+1.91%) |
Dec 09, 2022 | 106.59 | 108.53 | 105.82 | 106.15 | 4,758,500 | -1.30(-1.21%) |
Dec 08, 2022 | 105.86 | 108.23 | 105.32 | 107.45 | 5,554,181 | +2.51(+2.39%) |
Dec 07, 2022 | 103.55 | 106.46 | 102.99 | 104.94 | 6,453,640 | +1.38(+1.34%) |
Dec 06, 2022 | 105.64 | 105.88 | 102.62 | 103.55 | 4,622,836 | -1.70(-1.62%) |
Dec 05, 2022 | 105.19 | 106.50 | 104.05 | 105.25 | 4,744,956 | -0.28(-0.26%) |
Dec 02, 2022 | 103.17 | 106.13 | 103.07 | 105.53 | 3,946,994 | -0.30(-0.28%) |
Dec 01, 2022 | 108.93 | 109.45 | 104.59 | 105.83 | 7,048,288 | -2.56(-2.36%) |
Nov 30, 2022 | 102.82 | 108.43 | 101.53 | 108.39 | 11,291,002 | +6.28(+6.15%) |
Nov 29, 2022 | 102.91 | 103.76 | 101.78 | 102.11 | 3,492,756 | -0.22(-0.21%) |
Nov 28, 2022 | 102.85 | 103.93 | 101.67 | 102.33 | 6,454,060 | -2.32(-2.22%) |
Nov 25, 2022 | 105.74 | 106.31 | 104.62 | 104.65 | 3,059,889 | -1.83(-1.72%) |
Nov 23, 2022 | 105.14 | 107.37 | 105.14 | 106.48 | 4,123,272 | +0.88(+0.83%) |
Nov 22, 2022 | 104.50 | 105.85 | 102.45 | 105.60 | 8,612,109 | +1.88(+1.81%) |
Nov 21, 2022 | 102.14 | 104.48 | 100.47 | 103.72 | 9,408,309 | +0.43(+0.42%) |
Nov 18, 2022 | 108.51 | 108.52 | 102.25 | 103.29 | 11,070,053 | +0.25(+0.24%) |
Nov 17, 2022 | 99.07 | 104.18 | 98.86 | 103.05 | 10,753,188 | +0.23(+0.22%) |
Nov 16, 2022 | 103.96 | 105.69 | 101.60 | 102.82 | 12,240,825 | -6.16(-5.65%) |
Nov 15, 2022 | 109.67 | 110.61 | 107.31 | 108.97 | 9,560,158 | +2.81(+2.65%) |
Nov 14, 2022 | 107.39 | 108.75 | 106.00 | 106.16 | 7,865,919 | -2.88(-2.64%) |
Nov 11, 2022 | 103.89 | 109.39 | 103.38 | 109.04 | 11,312,170 | +5.66(+5.48%) |
Nov 10, 2022 | 98.81 | 103.48 | 98.14 | 103.38 | 11,850,527 | +10.27(+11.03%) |
Nov 09, 2022 | 94.00 | 95.31 | 92.97 | 93.11 | 6,956,637 | -3.04(-3.16%) |
Nov 08, 2022 | 95.68 | 97.46 | 93.50 | 96.15 | 10,203,641 | +2.39(+2.55%) |
Nov 07, 2022 | 91.02 | 93.84 | 90.86 | 93.76 | 7,788,395 | +3.30(+3.64%) |
Nov 04, 2022 | 88.84 | 90.56 | 87.64 | 90.47 | 8,811,287 | +5.33(+6.26%) |
Nov 03, 2022 | 84.80 | 86.53 | 83.56 | 85.14 | 6,943,130 | -1.44(-1.66%) |
Nov 02, 2022 | 89.13 | 86.35 | 86.58 | 10,796,290 | -2.00(-2.26%) | |
Nov 01, 2022 | 89.28 | 89.58 | 87.80 | 88.58 | 6,188,886 | +1.48(+1.70%) |
Oct 31, 2022 | 87.66 | 88.20 | 86.48 | 87.10 | 6,969,017 | -1.41(-1.59%) |
Oct 28, 2022 | 85.45 | 88.72 | 85.31 | 88.51 | 6,475,745 | +3.14(+3.67%) |
Oct 27, 2022 | 87.59 | 88.78 | 85.21 | 85.38 | 6,915,179 | -1.58(-1.82%) |
Oct 26, 2022 | 85.31 | 89.04 | 84.65 | 86.95 | 9,114,556 | +0.60(+0.70%) |
Oct 25, 2022 | 84.78 | 87.31 | 84.60 | 86.35 | 10,480,721 | +2.56(+3.05%) |
Oct 24, 2022 | 81.72 | 83.94 | 80.80 | 83.80 | 12,168,738 | +2.49(+3.06%) |
Oct 21, 2022 | 77.77 | 81.54 | 77.08 | 81.31 | 11,727,303 | +3.71(+4.78%) |
Oct 20, 2022 | 77.31 | 81.01 | 76.17 | 77.60 | 13,468,632 | +1.38(+1.81%) |
Oct 19, 2022 | 73.99 | 76.74 | 73.43 | 76.22 | 10,719,187 | +2.00(+2.70%) |
Oct 18, 2022 | 75.66 | 76.40 | 73.15 | 74.22 | 10,370,377 | +0.81(+1.10%) |
Oct 17, 2022 | 76.17 | 76.84 | 73.16 | 73.41 | 10,915,723 | -0.40(-0.55%) |
Oct 14, 2022 | 78.49 | 78.83 | 73.59 | 73.81 | 10,598,747 | -4.54(-5.79%) |
Oct 13, 2022 | 71.21 | 80.42 | 70.16 | 78.35 | 17,791,414 | +3.36(+4.49%) |
Oct 12, 2022 | 75.52 | 75.96 | 74.45 | 74.99 | 7,859,732 | -0.29(-0.38%) |
Oct 11, 2022 | 76.69 | 77.71 | 73.96 | 75.27 | 12,607,331 | -2.85(-3.65%) |
Oct 10, 2022 | 80.90 | 81.03 | 76.31 | 78.12 | 14,403,747 | -3.36(-4.13%) |
Oct 07, 2022 | 84.02 | 84.39 | 80.92 | 81.49 | 10,166,701 | -5.45(-6.26%) |
Oct 06, 2022 | 87.78 | 89.96 | 86.70 | 86.93 | 6,776,866 | -1.09(-1.23%) |
Oct 05, 2022 | 86.47 | 88.96 | 85.03 | 88.02 | 7,712,301 | -0.19(-0.21%) |
Oct 04, 2022 | 87.92 | 89.05 | 87.28 | 88.21 | 8,022,248 | +3.12(+3.66%) |