Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.51 | 83.09 | 81.65 | 82.36 | 1,731,142 | -0.30(-0.36%) |
Dec 29, 2022 | 83.40 | 84.40 | 82.31 | 82.66 | 2,228,444 | -0.80(-0.96%) |
Dec 28, 2022 | 84.10 | 85.05 | 82.98 | 83.46 | 2,157,832 | -1.22(-1.44%) |
Dec 27, 2022 | 87.73 | 88.11 | 84.31 | 84.68 | 2,619,498 | -3.04(-3.46%) |
Dec 23, 2022 | 87.66 | 88.38 | 87.00 | 87.72 | 1,551,835 | +0.81(+0.93%) |
Dec 22, 2022 | 90.23 | 90.23 | 85.38 | 86.90 | 3,051,806 | -3.51(-3.88%) |
Dec 21, 2022 | 90.67 | 91.10 | 88.93 | 90.41 | 1,729,527 | -0.02(-0.02%) |
Dec 20, 2022 | 90.38 | 91.27 | 89.41 | 90.43 | 1,563,195 | +0.80(+0.90%) |
Dec 19, 2022 | 92.15 | 93.06 | 88.96 | 89.63 | 2,327,422 | -2.27(-2.47%) |
Dec 16, 2022 | 90.23 | 92.11 | 89.57 | 91.90 | 5,154,332 | +0.50(+0.55%) |
Dec 15, 2022 | 89.66 | 92.07 | 89.44 | 91.40 | 2,789,144 | +1.50(+1.67%) |
Dec 14, 2022 | 94.80 | 95.00 | 89.90 | 89.90 | 3,634,363 | -4.65(-4.92%) |
Dec 13, 2022 | 97.15 | 97.70 | 94.47 | 94.55 | 2,039,639 | -0.87(-0.91%) |
Dec 12, 2022 | 95.35 | 95.94 | 93.94 | 95.42 | 2,696,777 | +0.01(+0.01%) |
Dec 09, 2022 | 96.44 | 97.75 | 95.36 | 95.41 | 1,435,458 | -1.39(-1.44%) |
Dec 08, 2022 | 99.02 | 99.58 | 96.66 | 96.80 | 1,633,116 | -0.37(-0.38%) |
Dec 07, 2022 | 97.55 | 98.76 | 96.40 | 97.17 | 2,992,949 | -0.95(-0.97%) |
Dec 06, 2022 | 100.10 | 101.14 | 97.27 | 98.12 | 1,611,632 | -1.91(-1.91%) |
Dec 05, 2022 | 103.43 | 105.24 | 99.32 | 100.03 | 2,666,977 | -0.88(-0.87%) |
Dec 02, 2022 | 100.14 | 102.51 | 99.50 | 100.91 | 1,846,055 | +0.72(+0.72%) |
Dec 01, 2022 | 104.98 | 104.98 | 100.10 | 100.19 | 2,529,076 | -4.40(-4.21%) |
Nov 30, 2022 | 103.87 | 105.37 | 99.96 | 104.58 | 8,944,276 | +1.73(+1.68%) |
Nov 29, 2022 | 102.71 | 104.53 | 101.63 | 102.85 | 2,126,415 | +1.93(+1.92%) |
Nov 28, 2022 | 103.74 | 105.38 | 100.87 | 100.92 | 2,490,009 | -4.08(-3.89%) |
Nov 25, 2022 | 102.81 | 106.12 | 102.64 | 105.00 | 1,081,979 | +2.23(+2.17%) |
Nov 23, 2022 | 104.40 | 105.30 | 101.85 | 102.77 | 1,773,708 | -3.26(-3.07%) |
Nov 22, 2022 | 101.25 | 106.13 | 101.22 | 106.02 | 3,199,999 | +6.68(+6.72%) |
Nov 21, 2022 | 96.91 | 100.48 | 95.54 | 99.34 | 2,076,645 | +1.38(+1.41%) |
Nov 18, 2022 | 98.28 | 99.43 | 94.90 | 97.96 | 1,764,155 | -0.79(-0.80%) |
Nov 17, 2022 | 97.77 | 99.68 | 96.94 | 98.75 | 1,665,934 | -0.52(-0.53%) |
Nov 16, 2022 | 101.92 | 102.51 | 98.47 | 99.28 | 2,056,962 | -4.07(-3.94%) |
Nov 15, 2022 | 105.37 | 105.61 | 99.42 | 103.35 | 3,576,603 | -0.82(-0.79%) |
Nov 14, 2022 | 98.86 | 104.74 | 98.76 | 104.17 | 3,278,841 | +5.16(+5.21%) |
Nov 11, 2022 | 105.31 | 108.27 | 98.27 | 99.01 | 5,214,536 | -5.46(-5.23%) |
Nov 10, 2022 | 102.70 | 105.55 | 100.22 | 104.47 | 2,470,852 | +3.69(+3.66%) |
Nov 09, 2022 | 102.92 | 105.35 | 100.28 | 100.78 | 2,051,265 | -3.84(-3.67%) |
Nov 08, 2022 | 100.54 | 105.32 | 100.25 | 104.62 | 1,981,177 | +4.18(+4.16%) |
Nov 07, 2022 | 101.43 | 101.77 | 98.96 | 100.44 | 2,212,806 | -1.03(-1.02%) |
Nov 04, 2022 | 104.09 | 106.68 | 100.98 | 101.47 | 2,535,982 | +0.13(+0.13%) |
Nov 03, 2022 | 93.88 | 102.98 | 91.90 | 101.34 | 5,607,980 | +1.99(+2.01%) |
Nov 02, 2022 | 102.07 | 98.07 | 99.34 | 3,849,614 | -4.46(-4.30%) | |
Nov 01, 2022 | 103.99 | 104.48 | 101.21 | 103.80 | 1,899,498 | +1.48(+1.45%) |
Oct 31, 2022 | 102.17 | 105.82 | 100.83 | 102.32 | 3,512,569 | +0.56(+0.55%) |
Oct 28, 2022 | 103.02 | 106.49 | 100.06 | 101.76 | 2,890,691 | -1.22(-1.19%) |
Oct 27, 2022 | 102.44 | 104.17 | 102.01 | 102.98 | 2,244,468 | +1.56(+1.54%) |
Oct 26, 2022 | 104.23 | 105.08 | 101.26 | 101.42 | 1,904,592 | -2.28(-2.20%) |
Oct 25, 2022 | 100.14 | 103.90 | 99.71 | 103.70 | 2,037,992 | +3.44(+3.43%) |
Oct 24, 2022 | 103.29 | 103.55 | 99.23 | 100.27 | 2,266,062 | -3.12(-3.02%) |
Oct 21, 2022 | 100.92 | 103.76 | 98.41 | 103.39 | 2,756,337 | +2.84(+2.83%) |
Oct 20, 2022 | 98.61 | 101.71 | 97.22 | 100.55 | 3,126,836 | +3.62(+3.74%) |
Oct 19, 2022 | 96.01 | 99.52 | 96.01 | 96.93 | 2,184,170 | +0.40(+0.42%) |
Oct 18, 2022 | 97.44 | 100.05 | 95.99 | 96.52 | 3,546,364 | +1.31(+1.38%) |
Oct 17, 2022 | 95.86 | 97.41 | 94.46 | 95.21 | 2,414,361 | +0.81(+0.86%) |
Oct 14, 2022 | 104.29 | 104.29 | 93.61 | 94.40 | 3,369,348 | -8.66(-8.40%) |
Oct 13, 2022 | 98.39 | 103.42 | 97.14 | 103.06 | 2,014,559 | +4.31(+4.37%) |
Oct 12, 2022 | 98.28 | 99.46 | 95.77 | 98.75 | 1,807,428 | -0.27(-0.27%) |
Oct 11, 2022 | 101.46 | 102.80 | 98.70 | 99.02 | 2,136,232 | -3.56(-3.47%) |
Oct 10, 2022 | 101.82 | 104.26 | 99.93 | 102.58 | 2,268,296 | +1.67(+1.65%) |
Oct 07, 2022 | 101.67 | 102.46 | 99.37 | 100.91 | 2,002,986 | -0.90(-0.88%) |
Oct 06, 2022 | 98.25 | 103.74 | 98.25 | 101.81 | 2,857,282 | +3.06(+3.10%) |
Oct 05, 2022 | 99.99 | 101.19 | 97.77 | 98.75 | 1,835,987 | -2.42(-2.39%) |
Oct 04, 2022 | 98.47 | 101.51 | 98.22 | 101.16 | 3,036,208 | +4.58(+4.75%) |