Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.00 | 82.57 | 81.15 | 81.85 | 1,741,893 | -0.30(-0.36%) |
Dec 29, 2022 | 82.89 | 83.88 | 81.80 | 82.15 | 2,242,283 | -0.80(-0.96%) |
Dec 28, 2022 | 83.58 | 84.52 | 82.47 | 82.95 | 2,171,233 | -1.21(-1.44%) |
Dec 27, 2022 | 87.18 | 87.57 | 83.79 | 84.16 | 2,635,766 | -3.02(-3.46%) |
Dec 23, 2022 | 87.12 | 87.84 | 86.46 | 87.17 | 1,561,472 | +0.81(+0.93%) |
Dec 22, 2022 | 89.67 | 89.67 | 84.85 | 86.37 | 3,070,759 | -3.49(-3.88%) |
Dec 21, 2022 | 90.11 | 90.54 | 88.38 | 89.85 | 1,740,269 | -0.02(-0.02%) |
Dec 20, 2022 | 89.83 | 90.71 | 88.86 | 89.87 | 1,572,903 | +0.80(+0.90%) |
Dec 19, 2022 | 91.58 | 92.49 | 88.41 | 89.08 | 2,341,876 | -2.26(-2.47%) |
Dec 16, 2022 | 89.67 | 91.55 | 89.02 | 91.33 | 5,186,342 | +0.50(+0.55%) |
Dec 15, 2022 | 89.11 | 91.50 | 88.88 | 90.83 | 2,806,466 | +1.49(+1.67%) |
Dec 14, 2022 | 94.22 | 94.42 | 89.35 | 89.35 | 3,656,933 | -4.62(-4.92%) |
Dec 13, 2022 | 96.55 | 97.10 | 93.89 | 93.97 | 2,052,306 | -0.86(-0.91%) |
Dec 12, 2022 | 94.76 | 95.35 | 93.36 | 94.83 | 2,713,526 | +0.01(+0.01%) |
Dec 09, 2022 | 95.85 | 97.15 | 94.77 | 94.82 | 1,444,373 | -1.38(-1.44%) |
Dec 08, 2022 | 98.40 | 98.96 | 96.06 | 96.20 | 1,643,258 | -0.37(-0.38%) |
Dec 07, 2022 | 96.94 | 98.15 | 95.80 | 96.57 | 3,011,536 | -0.94(-0.97%) |
Dec 06, 2022 | 99.48 | 100.52 | 96.67 | 97.51 | 1,621,641 | -1.90(-1.91%) |
Dec 05, 2022 | 102.80 | 104.59 | 98.70 | 99.41 | 2,683,540 | -0.87(-0.87%) |
Dec 02, 2022 | 99.52 | 101.87 | 98.89 | 100.29 | 1,857,520 | +0.72(+0.72%) |
Dec 01, 2022 | 104.33 | 104.33 | 99.48 | 99.57 | 2,544,782 | -4.37(-4.21%) |
Nov 30, 2022 | 103.23 | 104.72 | 99.35 | 103.94 | 8,999,823 | +1.72(+1.68%) |
Nov 29, 2022 | 102.08 | 103.88 | 101.00 | 102.22 | 2,139,621 | +1.92(+1.92%) |
Nov 28, 2022 | 103.10 | 104.73 | 100.25 | 100.30 | 2,505,473 | -4.06(-3.89%) |
Nov 25, 2022 | 102.17 | 105.47 | 102.01 | 104.35 | 1,088,699 | +2.22(+2.17%) |
Nov 23, 2022 | 103.76 | 104.65 | 101.22 | 102.13 | 1,784,724 | -3.24(-3.07%) |
Nov 22, 2022 | 100.62 | 105.48 | 100.59 | 105.37 | 3,219,872 | +6.64(+6.72%) |
Nov 21, 2022 | 96.31 | 99.86 | 94.95 | 98.73 | 2,089,542 | +1.37(+1.41%) |
Nov 18, 2022 | 97.67 | 98.82 | 94.32 | 97.36 | 1,775,111 | -0.79(-0.80%) |
Nov 17, 2022 | 97.17 | 99.07 | 96.34 | 98.15 | 1,676,280 | -0.52(-0.53%) |
Nov 16, 2022 | 101.29 | 101.87 | 97.86 | 98.66 | 2,069,737 | -4.04(-3.94%) |
Nov 15, 2022 | 104.72 | 104.96 | 98.81 | 102.71 | 3,598,816 | -0.82(-0.79%) |
Nov 14, 2022 | 98.25 | 104.09 | 98.16 | 103.53 | 3,299,204 | +5.13(+5.21%) |
Nov 11, 2022 | 104.66 | 107.60 | 97.67 | 98.40 | 5,246,920 | -5.43(-5.23%) |
Nov 10, 2022 | 102.07 | 104.90 | 99.60 | 103.82 | 2,486,197 | +3.66(+3.66%) |
Nov 09, 2022 | 102.29 | 104.70 | 99.66 | 100.16 | 2,064,004 | -3.82(-3.67%) |
Nov 08, 2022 | 99.92 | 104.67 | 99.63 | 103.97 | 1,993,481 | +4.15(+4.16%) |
Nov 07, 2022 | 100.81 | 101.14 | 98.35 | 99.82 | 2,226,548 | -1.02(-1.02%) |
Nov 04, 2022 | 103.45 | 106.02 | 100.36 | 100.84 | 2,551,731 | +0.13(+0.13%) |
Nov 03, 2022 | 93.30 | 102.35 | 91.33 | 100.71 | 5,642,808 | +1.98(+2.01%) |
Nov 02, 2022 | 101.44 | 97.47 | 98.73 | 3,873,521 | -4.43(-4.30%) | |
Nov 01, 2022 | 103.35 | 103.83 | 100.59 | 103.16 | 1,911,294 | +1.47(+1.45%) |
Oct 31, 2022 | 101.53 | 105.17 | 100.20 | 101.69 | 3,534,384 | +0.55(+0.55%) |
Oct 28, 2022 | 102.39 | 105.83 | 99.45 | 101.13 | 2,908,644 | -1.21(-1.19%) |
Oct 27, 2022 | 101.81 | 103.53 | 101.38 | 102.35 | 2,258,407 | +1.55(+1.54%) |
Oct 26, 2022 | 103.59 | 104.43 | 100.64 | 100.80 | 1,916,420 | -2.27(-2.20%) |
Oct 25, 2022 | 99.52 | 103.26 | 99.09 | 103.06 | 2,050,648 | +3.42(+3.43%) |
Oct 24, 2022 | 102.65 | 102.91 | 98.62 | 99.65 | 2,280,135 | -3.10(-3.02%) |
Oct 21, 2022 | 100.30 | 103.12 | 97.80 | 102.75 | 2,773,455 | +2.82(+2.82%) |
Oct 20, 2022 | 98.00 | 101.08 | 96.62 | 99.93 | 3,146,255 | +3.60(+3.74%) |
Oct 19, 2022 | 95.42 | 98.90 | 95.42 | 96.33 | 2,197,734 | +0.40(+0.42%) |
Oct 18, 2022 | 96.84 | 99.43 | 95.40 | 95.93 | 3,568,388 | +1.30(+1.38%) |
Oct 17, 2022 | 95.27 | 96.81 | 93.88 | 94.62 | 2,429,355 | +0.80(+0.86%) |
Oct 14, 2022 | 103.65 | 103.65 | 93.04 | 93.82 | 3,390,273 | -8.60(-8.40%) |
Oct 13, 2022 | 97.78 | 102.78 | 96.54 | 102.42 | 2,027,070 | +4.29(+4.37%) |
Oct 12, 2022 | 97.68 | 98.84 | 95.18 | 98.14 | 1,818,653 | -0.27(-0.27%) |
Oct 11, 2022 | 100.83 | 102.17 | 98.09 | 98.40 | 2,149,498 | -3.54(-3.47%) |
Oct 10, 2022 | 101.19 | 103.62 | 99.31 | 101.95 | 2,282,383 | +1.66(+1.65%) |
Oct 07, 2022 | 101.05 | 101.83 | 98.76 | 100.29 | 2,015,426 | -0.89(-0.88%) |
Oct 06, 2022 | 97.64 | 103.10 | 97.64 | 101.18 | 2,875,027 | +3.04(+3.10%) |
Oct 05, 2022 | 99.37 | 100.57 | 97.17 | 98.14 | 1,847,389 | -2.40(-2.39%) |
Oct 04, 2022 | 97.86 | 100.88 | 97.61 | 100.54 | 3,055,064 | +4.56(+4.75%) |