Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 101.33 | 101.98 | 99.63 | 100.70 | 1,197,631 | -1.48(-1.45%) |
Dec 29, 2022 | 101.24 | 102.69 | 100.97 | 102.18 | 1,012,481 | +1.80(+1.79%) |
Dec 28, 2022 | 100.91 | 101.61 | 100.33 | 100.38 | 1,617,129 | +0.16(+0.16%) |
Dec 27, 2022 | 100.89 | 101.25 | 99.76 | 100.23 | 2,744,188 | -0.69(-0.68%) |
Dec 23, 2022 | 100.61 | 101.31 | 100.27 | 100.91 | 1,346,009 | +0.34(+0.34%) |
Dec 22, 2022 | 99.46 | 100.62 | 98.89 | 100.57 | 2,201,050 | -0.09(-0.09%) |
Dec 21, 2022 | 98.97 | 100.93 | 98.95 | 100.66 | 2,461,076 | +2.12(+2.15%) |
Dec 20, 2022 | 98.60 | 99.36 | 98.03 | 98.54 | 1,670,149 | +0.11(+0.11%) |
Dec 19, 2022 | 98.97 | 99.72 | 97.74 | 98.43 | 1,705,625 | -0.47(-0.48%) |
Dec 16, 2022 | 99.28 | 99.87 | 98.24 | 98.90 | 6,239,935 | -1.43(-1.43%) |
Dec 15, 2022 | 100.73 | 101.24 | 99.47 | 100.33 | 2,062,005 | -1.68(-1.64%) |
Dec 14, 2022 | 103.60 | 104.90 | 101.55 | 102.01 | 2,279,635 | -2.03(-1.95%) |
Dec 13, 2022 | 105.87 | 106.00 | 103.37 | 104.04 | 2,347,349 | +1.10(+1.06%) |
Dec 12, 2022 | 100.59 | 102.99 | 100.40 | 102.95 | 2,276,686 | +1.89(+1.87%) |
Dec 09, 2022 | 101.81 | 102.37 | 101.00 | 101.06 | 2,203,555 | -1.08(-1.06%) |
Dec 08, 2022 | 101.63 | 102.69 | 101.08 | 102.15 | 2,181,238 | +0.89(+0.88%) |
Dec 07, 2022 | 102.72 | 103.63 | 100.97 | 101.26 | 3,112,162 | -2.16(-2.09%) |
Dec 06, 2022 | 104.76 | 105.12 | 103.15 | 103.42 | 1,913,118 | -1.32(-1.26%) |
Dec 05, 2022 | 106.48 | 106.83 | 104.36 | 104.74 | 1,882,981 | -2.11(-1.98%) |
Dec 02, 2022 | 105.60 | 107.30 | 105.01 | 106.85 | 1,198,281 | -0.27(-0.26%) |
Dec 01, 2022 | 106.50 | 107.56 | 105.90 | 107.12 | 1,784,331 | +1.19(+1.13%) |
Nov 30, 2022 | 102.79 | 106.00 | 102.31 | 105.93 | 3,583,039 | +2.90(+2.82%) |
Nov 29, 2022 | 102.63 | 103.97 | 102.49 | 103.03 | 1,445,806 | +0.25(+0.25%) |
Nov 28, 2022 | 104.08 | 104.60 | 102.38 | 102.77 | 2,312,112 | -2.00(-1.91%) |
Nov 25, 2022 | 104.07 | 105.10 | 103.98 | 104.77 | 836,095 | +0.18(+0.17%) |
Nov 23, 2022 | 103.65 | 105.33 | 103.09 | 104.59 | 1,377,208 | +0.89(+0.86%) |
Nov 22, 2022 | 103.62 | 103.94 | 102.50 | 103.70 | 1,552,740 | +0.66(+0.65%) |
Nov 21, 2022 | 101.67 | 103.98 | 100.85 | 103.04 | 2,039,498 | +1.11(+1.09%) |
Nov 18, 2022 | 103.11 | 103.25 | 100.95 | 101.92 | 1,626,353 | +0.11(+0.11%) |
Nov 17, 2022 | 101.31 | 102.28 | 100.23 | 101.81 | 2,407,294 | +0.08(+0.08%) |
Nov 16, 2022 | 102.74 | 103.60 | 101.29 | 101.74 | 2,312,509 | -1.01(-0.98%) |
Nov 15, 2022 | 102.92 | 103.89 | 101.30 | 102.74 | 2,807,028 | +0.93(+0.91%) |
Nov 14, 2022 | 101.65 | 103.55 | 101.24 | 101.81 | 2,881,034 | -0.22(-0.21%) |
Nov 11, 2022 | 100.79 | 102.34 | 99.78 | 102.03 | 2,505,623 | +1.74(+1.74%) |
Nov 10, 2022 | 98.40 | 100.37 | 96.90 | 100.29 | 2,927,969 | +5.16(+5.43%) |
Nov 09, 2022 | 97.18 | 97.32 | 94.95 | 95.12 | 1,714,408 | -2.12(-2.18%) |
Nov 08, 2022 | 95.58 | 99.01 | 95.22 | 97.25 | 3,000,824 | +1.89(+1.98%) |
Nov 07, 2022 | 95.54 | 95.64 | 94.49 | 95.36 | 2,128,397 | +0.86(+0.91%) |
Nov 04, 2022 | 94.36 | 94.59 | 92.12 | 94.50 | 3,245,018 | +1.12(+1.20%) |
Nov 03, 2022 | 90.58 | 95.24 | 90.23 | 93.37 | 3,685,481 | +2.78(+3.07%) |
Nov 02, 2022 | 91.73 | 92.72 | 90.30 | 90.60 | 4,673,567 | -1.36(-1.48%) |
Nov 01, 2022 | 94.38 | 94.57 | 91.83 | 91.96 | 5,123,808 | -1.52(-1.62%) |
Oct 31, 2022 | 94.48 | 94.73 | 93.19 | 93.47 | 2,052,405 | -1.09(-1.15%) |
Oct 28, 2022 | 93.30 | 94.69 | 93.01 | 94.56 | 1,819,448 | +1.03(+1.10%) |
Oct 27, 2022 | 92.44 | 94.35 | 91.87 | 93.53 | 2,670,219 | +1.70(+1.85%) |
Oct 26, 2022 | 93.07 | 93.88 | 91.74 | 91.83 | 2,906,436 | -1.24(-1.33%) |
Oct 25, 2022 | 90.87 | 93.09 | 90.40 | 93.07 | 3,166,083 | +1.88(+2.06%) |
Oct 24, 2022 | 91.67 | 92.55 | 90.93 | 91.19 | 2,333,413 | +0.19(+0.20%) |
Oct 21, 2022 | 88.33 | 91.09 | 87.52 | 91.01 | 5,065,615 | +2.66(+3.01%) |
Oct 20, 2022 | 89.82 | 90.12 | 88.18 | 88.35 | 2,543,862 | -1.27(-1.42%) |
Oct 19, 2022 | 90.36 | 90.80 | 88.57 | 89.62 | 2,247,452 | -1.06(-1.16%) |
Oct 18, 2022 | 92.11 | 92.38 | 89.97 | 90.67 | 2,893,410 | +0.91(+1.01%) |
Oct 17, 2022 | 88.97 | 90.57 | 88.97 | 89.76 | 3,115,237 | +1.59(+1.81%) |
Oct 14, 2022 | 91.20 | 92.41 | 87.95 | 88.17 | 2,995,439 | -2.27(-2.51%) |
Oct 13, 2022 | 87.07 | 90.82 | 86.65 | 90.44 | 3,094,700 | +1.82(+2.05%) |
Oct 12, 2022 | 88.55 | 89.77 | 88.33 | 88.62 | 2,730,701 | -0.18(-0.20%) |
Oct 11, 2022 | 88.27 | 89.97 | 87.69 | 88.80 | 3,759,669 | +0.52(+0.59%) |
Oct 10, 2022 | 88.36 | 88.70 | 87.61 | 88.28 | 2,373,046 | +0.23(+0.27%) |
Oct 07, 2022 | 90.49 | 90.71 | 87.25 | 88.04 | 3,974,625 | -3.26(-3.57%) |
Oct 06, 2022 | 91.07 | 91.81 | 90.75 | 91.30 | 3,370,311 | -0.06(-0.06%) |
Oct 05, 2022 | 91.82 | 92.45 | 91.07 | 91.36 | 2,296,413 | -0.73(-0.80%) |
Oct 04, 2022 | 91.71 | 92.79 | 91.39 | 92.09 | 3,835,267 | +1.31(+1.44%) |