Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 101.41 | 101.99 | 100.23 | 101.18 | 29,419 | -0.65(-0.64%) |
Dec 29, 2022 | 100.16 | 101.89 | 100.16 | 101.84 | 51,556 | +2.05(+2.06%) |
Dec 28, 2022 | 102.06 | 103.26 | 99.45 | 99.78 | 39,939 | -2.21(-2.17%) |
Dec 27, 2022 | 100.95 | 102.61 | 100.95 | 101.99 | 37,056 | +0.51(+0.51%) |
Dec 23, 2022 | 100.41 | 101.97 | 100.18 | 101.48 | 25,761 | +0.80(+0.80%) |
Dec 22, 2022 | 102.56 | 102.70 | 99.39 | 100.68 | 42,885 | -2.33(-2.26%) |
Dec 21, 2022 | 102.11 | 104.47 | 101.78 | 103.01 | 81,192 | +2.18(+2.17%) |
Dec 20, 2022 | 98.16 | 101.23 | 98.14 | 100.83 | 65,382 | +2.83(+2.88%) |
Dec 19, 2022 | 96.58 | 98.13 | 95.81 | 98.00 | 84,352 | +1.82(+1.89%) |
Dec 16, 2022 | 96.56 | 97.64 | 95.17 | 96.18 | 193,158 | -1.40(-1.44%) |
Dec 15, 2022 | 100.06 | 100.38 | 97.40 | 97.59 | 57,755 | -3.57(-3.53%) |
Dec 14, 2022 | 102.19 | 103.25 | 100.93 | 101.16 | 45,318 | -1.51(-1.47%) |
Dec 13, 2022 | 103.72 | 104.92 | 102.23 | 102.67 | 57,153 | +1.24(+1.23%) |
Dec 12, 2022 | 101.21 | 101.76 | 100.40 | 101.42 | 36,737 | +0.39(+0.38%) |
Dec 09, 2022 | 101.38 | 102.33 | 100.58 | 101.04 | 34,038 | -0.90(-0.88%) |
Dec 08, 2022 | 102.58 | 103.45 | 101.31 | 101.94 | 43,176 | -0.39(-0.39%) |
Dec 07, 2022 | 104.26 | 105.22 | 102.23 | 102.33 | 53,197 | -1.50(-1.45%) |
Dec 06, 2022 | 103.28 | 104.65 | 102.95 | 103.83 | 46,625 | +0.51(+0.50%) |
Dec 05, 2022 | 104.59 | 104.59 | 102.58 | 103.32 | 39,071 | -2.28(-2.16%) |
Dec 02, 2022 | 103.40 | 106.05 | 102.89 | 105.60 | 36,172 | +0.66(+0.63%) |
Dec 01, 2022 | 104.78 | 104.94 | 103.17 | 104.94 | 43,131 | +1.15(+1.10%) |
Nov 30, 2022 | 101.07 | 103.79 | 99.85 | 103.79 | 52,984 | +2.02(+1.98%) |
Nov 29, 2022 | 101.89 | 102.94 | 101.71 | 101.78 | 28,012 | -0.68(-0.67%) |
Nov 28, 2022 | 105.25 | 105.28 | 102.20 | 102.46 | 42,345 | -2.98(-2.83%) |
Nov 25, 2022 | 104.32 | 106.25 | 103.80 | 105.44 | 20,194 | +1.48(+1.43%) |
Nov 23, 2022 | 105.09 | 105.72 | 103.96 | 103.96 | 28,512 | -0.83(-0.79%) |
Nov 22, 2022 | 104.87 | 105.49 | 103.73 | 104.79 | 58,729 | -0.42(-0.40%) |
Nov 21, 2022 | 104.87 | 105.31 | 103.73 | 105.22 | 41,540 | -0.17(-0.16%) |
Nov 18, 2022 | 107.30 | 108.21 | 105.19 | 105.38 | 46,361 | -0.33(-0.31%) |
Nov 17, 2022 | 103.84 | 105.71 | 102.95 | 105.71 | 35,716 | +0.47(+0.45%) |
Nov 16, 2022 | 104.72 | 105.72 | 104.46 | 105.23 | 60,627 | -0.48(-0.46%) |
Nov 15, 2022 | 104.87 | 106.71 | 104.87 | 105.72 | 34,419 | +1.55(+1.49%) |
Nov 14, 2022 | 102.85 | 105.28 | 102.85 | 104.17 | 54,385 | +0.78(+0.75%) |
Nov 11, 2022 | 102.95 | 103.54 | 101.94 | 103.39 | 46,567 | +0.97(+0.95%) |
Nov 10, 2022 | 100.63 | 103.15 | 100.63 | 102.42 | 52,775 | +5.15(+5.29%) |
Nov 09, 2022 | 98.04 | 99.72 | 97.01 | 97.27 | 49,068 | -1.88(-1.89%) |
Nov 08, 2022 | 99.22 | 101.94 | 98.81 | 99.15 | 62,922 | -0.87(-0.87%) |
Nov 07, 2022 | 98.34 | 100.89 | 97.72 | 100.02 | 43,858 | +0.99(+1.00%) |
Nov 04, 2022 | 95.47 | 99.14 | 95.47 | 99.02 | 47,212 | +1.02(+1.05%) |
Nov 03, 2022 | 94.94 | 98.68 | 94.59 | 98.00 | 37,527 | +1.88(+1.96%) |
Nov 02, 2022 | 98.52 | 100.49 | 96.11 | 96.12 | 59,828 | -3.06(-3.09%) |
Nov 01, 2022 | 98.38 | 99.89 | 97.16 | 99.18 | 72,971 | +1.59(+1.63%) |
Oct 31, 2022 | 94.86 | 97.82 | 94.77 | 97.59 | 49,372 | +1.84(+1.92%) |
Oct 28, 2022 | 93.69 | 96.31 | 93.15 | 95.75 | 39,242 | +2.64(+2.84%) |
Oct 27, 2022 | 92.91 | 95.12 | 92.42 | 93.11 | 38,069 | +1.04(+1.13%) |
Oct 26, 2022 | 91.90 | 93.29 | 90.66 | 92.07 | 35,976 | +0.83(+0.91%) |
Oct 25, 2022 | 89.67 | 91.57 | 89.67 | 91.24 | 41,430 | +1.52(+1.69%) |
Oct 24, 2022 | 89.10 | 89.74 | 87.81 | 89.72 | 48,488 | +0.77(+0.86%) |
Oct 21, 2022 | 86.29 | 89.18 | 85.43 | 88.95 | 57,414 | +3.48(+4.07%) |
Oct 20, 2022 | 84.70 | 85.77 | 84.25 | 85.48 | 80,133 | +0.30(+0.35%) |
Oct 19, 2022 | 84.83 | 85.37 | 83.62 | 85.18 | 46,094 | -0.53(-0.62%) |
Oct 18, 2022 | 86.24 | 86.84 | 85.14 | 85.71 | 34,176 | +0.75(+0.88%) |
Oct 17, 2022 | 83.71 | 85.49 | 83.51 | 84.96 | 35,853 | +2.80(+3.41%) |
Oct 14, 2022 | 85.12 | 85.35 | 81.42 | 82.16 | 34,017 | -2.08(-2.47%) |
Oct 13, 2022 | 80.23 | 84.51 | 79.78 | 84.24 | 38,217 | +2.78(+3.41%) |
Oct 12, 2022 | 82.15 | 82.39 | 81.26 | 81.47 | 28,339 | -0.83(-1.01%) |
Oct 11, 2022 | 81.27 | 83.21 | 81.27 | 82.29 | 46,952 | +0.34(+0.42%) |
Oct 10, 2022 | 81.37 | 82.60 | 81.09 | 81.95 | 30,514 | +0.72(+0.89%) |
Oct 07, 2022 | 84.21 | 84.21 | 80.65 | 81.23 | 50,671 | -3.57(-4.21%) |
Oct 06, 2022 | 85.34 | 86.00 | 84.33 | 84.80 | 43,065 | -0.68(-0.80%) |
Oct 05, 2022 | 85.04 | 85.91 | 84.99 | 85.48 | 47,538 | -0.43(-0.50%) |
Oct 04, 2022 | 83.74 | 85.91 | 83.74 | 85.91 | 38,879 | +3.32(+4.02%) |