Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 98.95 | 99.17 | 98.05 | 98.91 | 437,375 | -0.55(-0.56%) |
Dec 29, 2022 | 99.11 | 100.05 | 98.73 | 99.46 | 370,054 | +1.00(+1.02%) |
Dec 28, 2022 | 100.04 | 100.11 | 98.34 | 98.46 | 352,987 | -1.47(-1.47%) |
Dec 27, 2022 | 99.55 | 100.55 | 99.32 | 99.93 | 630,219 | +0.35(+0.35%) |
Dec 23, 2022 | 99.49 | 99.99 | 98.84 | 99.58 | 393,561 | +0.39(+0.39%) |
Dec 22, 2022 | 99.60 | 99.60 | 97.62 | 99.19 | 545,161 | -1.40(-1.39%) |
Dec 21, 2022 | 99.71 | 101.28 | 99.38 | 100.59 | 783,339 | +1.62(+1.64%) |
Dec 20, 2022 | 98.64 | 99.63 | 98.33 | 98.97 | 1,032,170 | +0.41(+0.41%) |
Dec 19, 2022 | 98.28 | 99.95 | 97.97 | 98.56 | 841,666 | +0.21(+0.21%) |
Dec 16, 2022 | 98.10 | 98.91 | 97.48 | 98.35 | 1,826,183 | -0.93(-0.94%) |
Dec 15, 2022 | 101.40 | 101.40 | 99.01 | 99.28 | 1,140,904 | -3.19(-3.11%) |
Dec 14, 2022 | 102.46 | 103.71 | 101.99 | 102.47 | 1,122,777 | +0.45(+0.44%) |
Dec 13, 2022 | 104.32 | 104.55 | 101.64 | 102.03 | 1,108,140 | -0.21(-0.20%) |
Dec 12, 2022 | 99.69 | 102.46 | 99.30 | 102.23 | 925,632 | +2.75(+2.77%) |
Dec 09, 2022 | 101.53 | 101.86 | 99.43 | 99.48 | 752,134 | -1.94(-1.92%) |
Dec 08, 2022 | 100.08 | 101.74 | 100.04 | 101.42 | 1,009,840 | +1.43(+1.43%) |
Dec 07, 2022 | 99.73 | 100.69 | 99.38 | 100.00 | 1,077,160 | +0.48(+0.48%) |
Dec 06, 2022 | 100.70 | 101.64 | 98.24 | 99.52 | 881,107 | -1.30(-1.29%) |
Dec 05, 2022 | 101.75 | 102.03 | 100.77 | 100.82 | 878,947 | -1.63(-1.59%) |
Dec 02, 2022 | 100.91 | 102.92 | 100.64 | 102.44 | 697,095 | +0.34(+0.33%) |
Dec 01, 2022 | 101.06 | 102.23 | 99.61 | 102.11 | 761,420 | +1.93(+1.93%) |
Nov 30, 2022 | 97.81 | 100.25 | 96.96 | 100.17 | 929,685 | +2.37(+2.42%) |
Nov 29, 2022 | 98.38 | 98.58 | 97.71 | 97.81 | 448,988 | -0.09(-0.09%) |
Nov 28, 2022 | 99.14 | 99.49 | 97.54 | 97.90 | 362,288 | -2.07(-2.07%) |
Nov 25, 2022 | 99.10 | 100.20 | 99.10 | 99.97 | 192,976 | +0.89(+0.90%) |
Nov 23, 2022 | 99.63 | 100.11 | 98.60 | 99.07 | 464,442 | -0.35(-0.35%) |
Nov 22, 2022 | 99.31 | 99.73 | 98.14 | 99.42 | 556,187 | +0.65(+0.66%) |
Nov 21, 2022 | 97.90 | 99.50 | 97.40 | 98.77 | 514,830 | +0.51(+0.51%) |
Nov 18, 2022 | 98.98 | 99.08 | 97.52 | 98.26 | 716,251 | +0.53(+0.54%) |
Nov 17, 2022 | 96.82 | 97.78 | 96.27 | 97.74 | 522,130 | -0.55(-0.55%) |
Nov 16, 2022 | 98.86 | 98.86 | 97.59 | 98.28 | 502,087 | -0.21(-0.21%) |
Nov 15, 2022 | 99.48 | 99.62 | 97.54 | 98.49 | 832,852 | -0.29(-0.29%) |
Nov 14, 2022 | 99.81 | 101.19 | 98.73 | 98.78 | 942,085 | -1.38(-1.37%) |
Nov 11, 2022 | 99.56 | 100.79 | 98.20 | 100.15 | 2,024,341 | +0.86(+0.87%) |
Nov 10, 2022 | 98.47 | 99.71 | 96.72 | 99.29 | 1,694,001 | +3.98(+4.17%) |
Nov 09, 2022 | 96.06 | 96.87 | 95.24 | 95.31 | 1,062,603 | -1.54(-1.59%) |
Nov 08, 2022 | 95.67 | 97.78 | 95.48 | 96.86 | 1,568,599 | +1.60(+1.68%) |
Nov 07, 2022 | 94.62 | 95.39 | 93.82 | 95.26 | 676,460 | +0.96(+1.02%) |
Nov 04, 2022 | 92.86 | 94.56 | 91.77 | 94.30 | 1,277,968 | +2.65(+2.89%) |
Nov 03, 2022 | 88.13 | 92.56 | 87.84 | 91.65 | 1,260,195 | +2.29(+2.56%) |
Nov 02, 2022 | 91.96 | 89.21 | 89.36 | 925,114 | -3.27(-3.53%) | |
Nov 01, 2022 | 92.12 | 92.86 | 90.40 | 92.63 | 912,171 | +0.47(+0.51%) |
Oct 31, 2022 | 91.81 | 92.48 | 91.20 | 92.15 | 1,302,817 | -0.28(-0.30%) |
Oct 28, 2022 | 90.41 | 92.52 | 89.50 | 92.43 | 1,231,333 | +2.25(+2.50%) |
Oct 27, 2022 | 90.85 | 92.05 | 90.13 | 90.18 | 932,652 | +0.51(+0.57%) |
Oct 26, 2022 | 89.75 | 90.41 | 88.66 | 89.66 | 798,919 | +0.77(+0.87%) |
Oct 25, 2022 | 87.12 | 89.36 | 87.12 | 88.89 | 854,332 | +1.63(+1.87%) |
Oct 24, 2022 | 86.07 | 87.66 | 85.68 | 87.26 | 1,014,767 | +1.74(+2.03%) |
Oct 21, 2022 | 83.45 | 85.57 | 82.92 | 85.52 | 1,036,053 | +2.56(+3.08%) |
Oct 20, 2022 | 86.11 | 86.19 | 82.75 | 82.97 | 842,391 | -3.08(-3.58%) |
Oct 19, 2022 | 85.85 | 86.65 | 85.39 | 86.05 | 832,337 | -0.22(-0.25%) |
Oct 18, 2022 | 87.07 | 87.66 | 85.16 | 86.27 | 813,457 | +1.50(+1.77%) |
Oct 17, 2022 | 84.77 | 85.15 | 84.02 | 84.76 | 895,133 | +1.69(+2.03%) |
Oct 14, 2022 | 84.94 | 85.30 | 82.72 | 83.07 | 703,508 | -1.49(-1.76%) |
Oct 13, 2022 | 81.89 | 85.97 | 81.01 | 84.57 | 924,531 | +1.18(+1.41%) |
Oct 12, 2022 | 85.10 | 85.26 | 83.36 | 83.39 | 555,060 | -1.39(-1.64%) |
Oct 11, 2022 | 84.63 | 86.54 | 84.03 | 84.78 | 789,017 | -0.11(-0.13%) |
Oct 10, 2022 | 85.75 | 85.82 | 83.66 | 84.89 | 692,989 | -0.11(-0.13%) |
Oct 07, 2022 | 85.05 | 85.59 | 84.31 | 85.00 | 569,041 | -1.34(-1.56%) |
Oct 06, 2022 | 86.53 | 87.48 | 86.12 | 86.34 | 444,504 | -0.66(-0.76%) |
Oct 05, 2022 | 85.79 | 87.90 | 85.42 | 87.01 | 745,244 | -0.04(-0.05%) |
Oct 04, 2022 | 85.35 | 87.12 | 85.11 | 87.05 | 963,494 | +3.55(+4.25%) |