Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 100.69 | 101.10 | 99.75 | 101.07 | 1,956,427 | -0.43(-0.42%) |
Dec 29, 2022 | 100.50 | 102.02 | 100.05 | 101.50 | 1,943,691 | +1.59(+1.59%) |
Dec 28, 2022 | 100.99 | 101.81 | 99.88 | 99.91 | 1,906,462 | -0.91(-0.90%) |
Dec 27, 2022 | 100.50 | 101.19 | 100.07 | 100.82 | 1,560,713 | +0.36(+0.36%) |
Dec 23, 2022 | 99.38 | 100.67 | 98.82 | 100.46 | 1,446,680 | +0.92(+0.92%) |
Dec 22, 2022 | 100.38 | 101.07 | 97.80 | 99.54 | 2,258,867 | -1.60(-1.58%) |
Dec 21, 2022 | 100.04 | 101.96 | 99.90 | 101.14 | 2,906,268 | +1.58(+1.59%) |
Dec 20, 2022 | 98.54 | 100.07 | 98.32 | 99.56 | 2,940,575 | +0.89(+0.90%) |
Dec 19, 2022 | 98.98 | 100.23 | 98.26 | 98.67 | 3,912,367 | +0.09(+0.09%) |
Dec 16, 2022 | 97.90 | 99.21 | 97.25 | 98.58 | 8,253,262 | +0.11(+0.11%) |
Dec 15, 2022 | 100.43 | 101.16 | 98.14 | 98.47 | 3,223,040 | -3.44(-3.38%) |
Dec 14, 2022 | 101.90 | 103.88 | 100.98 | 101.91 | 3,456,893 | +0.36(+0.35%) |
Dec 13, 2022 | 106.22 | 106.23 | 100.55 | 101.55 | 3,585,692 | -0.92(-0.90%) |
Dec 12, 2022 | 101.43 | 102.72 | 100.56 | 102.47 | 2,212,247 | +1.83(+1.82%) |
Dec 09, 2022 | 101.04 | 101.86 | 100.57 | 100.64 | 1,763,318 | -0.82(-0.81%) |
Dec 08, 2022 | 100.98 | 102.08 | 100.51 | 101.46 | 2,063,211 | +0.97(+0.97%) |
Dec 07, 2022 | 100.61 | 101.15 | 99.56 | 100.49 | 2,361,663 | +0.14(+0.14%) |
Dec 06, 2022 | 102.54 | 102.61 | 99.91 | 100.35 | 2,342,190 | -1.84(-1.80%) |
Dec 05, 2022 | 104.75 | 104.75 | 101.63 | 102.19 | 3,412,284 | -3.27(-3.10%) |
Dec 02, 2022 | 103.37 | 105.85 | 103.37 | 105.46 | 2,881,656 | +0.43(+0.41%) |
Dec 01, 2022 | 104.36 | 105.49 | 103.98 | 105.03 | 3,086,867 | +0.67(+0.64%) |
Nov 30, 2022 | 100.72 | 104.99 | 100.72 | 104.36 | 5,573,016 | +2.84(+2.80%) |
Nov 29, 2022 | 101.74 | 102.75 | 101.21 | 101.52 | 3,194,497 | -0.24(-0.24%) |
Nov 28, 2022 | 102.15 | 102.89 | 101.47 | 101.76 | 2,867,767 | -0.73(-0.71%) |
Nov 25, 2022 | 102.08 | 103.48 | 101.87 | 102.49 | 1,446,651 | +0.41(+0.40%) |
Nov 23, 2022 | 100.99 | 102.43 | 100.77 | 102.08 | 2,259,558 | +1.09(+1.08%) |
Nov 22, 2022 | 99.85 | 101.11 | 98.95 | 100.99 | 2,889,184 | +1.61(+1.62%) |
Nov 21, 2022 | 99.67 | 100.58 | 99.01 | 99.38 | 2,720,383 | -0.48(-0.48%) |
Nov 18, 2022 | 99.77 | 100.87 | 98.39 | 99.86 | 3,367,552 | +1.27(+1.29%) |
Nov 17, 2022 | 98.53 | 99.06 | 97.84 | 98.59 | 4,352,472 | -1.39(-1.39%) |
Nov 16, 2022 | 100.97 | 101.26 | 99.62 | 99.98 | 4,188,583 | -0.37(-0.37%) |
Nov 15, 2022 | 102.25 | 102.63 | 99.41 | 100.35 | 4,595,858 | +0.34(+0.34%) |
Nov 14, 2022 | 100.60 | 102.44 | 99.45 | 100.01 | 3,763,250 | -0.46(-0.46%) |
Nov 11, 2022 | 101.03 | 101.72 | 99.97 | 100.47 | 5,989,617 | -0.53(-0.52%) |
Nov 10, 2022 | 101.43 | 101.99 | 99.89 | 101.00 | 5,850,212 | +4.82(+5.01%) |
Nov 09, 2022 | 98.30 | 98.30 | 96.13 | 96.18 | 2,858,136 | -2.30(-2.34%) |
Nov 08, 2022 | 96.30 | 99.95 | 95.95 | 98.48 | 3,868,811 | +2.09(+2.17%) |
Nov 07, 2022 | 95.18 | 96.59 | 94.70 | 96.39 | 4,086,209 | +2.07(+2.19%) |
Nov 04, 2022 | 95.98 | 95.98 | 92.84 | 94.32 | 6,052,730 | -0.25(-0.26%) |
Nov 03, 2022 | 99.57 | 99.80 | 94.33 | 94.57 | 7,059,524 | -5.99(-5.96%) |
Nov 02, 2022 | 103.81 | 100.43 | 100.56 | 6,184,707 | -3.46(-3.33%) | |
Nov 01, 2022 | 103.27 | 104.50 | 102.70 | 104.02 | 5,208,072 | +1.28(+1.25%) |
Oct 31, 2022 | 102.72 | 103.47 | 100.92 | 102.74 | 5,317,651 | +0.14(+0.14%) |
Oct 28, 2022 | 99.68 | 103.46 | 99.59 | 102.60 | 5,654,808 | +3.79(+3.84%) |
Oct 27, 2022 | 95.89 | 100.27 | 95.35 | 98.81 | 7,085,030 | -2.95(-2.90%) |
Oct 26, 2022 | 100.91 | 102.64 | 100.74 | 101.76 | 6,248,375 | +1.68(+1.68%) |
Oct 25, 2022 | 97.71 | 100.61 | 97.64 | 100.08 | 5,326,877 | +2.73(+2.80%) |
Oct 24, 2022 | 97.90 | 98.67 | 96.80 | 97.35 | 3,421,155 | +0.61(+0.63%) |
Oct 21, 2022 | 94.55 | 96.89 | 93.93 | 96.74 | 5,468,313 | +1.73(+1.82%) |
Oct 20, 2022 | 96.46 | 96.75 | 94.50 | 95.01 | 3,610,524 | -1.22(-1.27%) |
Oct 19, 2022 | 95.35 | 96.83 | 95.09 | 96.23 | 2,452,441 | -0.94(-0.97%) |
Oct 18, 2022 | 98.62 | 99.28 | 96.03 | 97.17 | 3,227,885 | -0.20(-0.21%) |
Oct 17, 2022 | 96.46 | 97.50 | 96.21 | 97.37 | 4,725,610 | +3.23(+3.43%) |
Oct 14, 2022 | 96.33 | 96.65 | 93.99 | 94.14 | 2,966,790 | -1.51(-1.58%) |
Oct 13, 2022 | 91.72 | 96.08 | 91.55 | 95.65 | 3,826,605 | +1.95(+2.08%) |
Oct 12, 2022 | 94.25 | 95.41 | 93.59 | 93.70 | 3,231,727 | -1.75(-1.83%) |
Oct 11, 2022 | 98.27 | 98.34 | 94.57 | 95.45 | 4,484,029 | -3.04(-3.09%) |
Oct 10, 2022 | 98.57 | 99.07 | 97.19 | 98.49 | 2,966,425 | -0.21(-0.21%) |
Oct 07, 2022 | 98.34 | 99.03 | 97.58 | 98.70 | 3,787,235 | -0.38(-0.38%) |
Oct 06, 2022 | 99.89 | 100.92 | 98.87 | 99.08 | 3,548,623 | -1.47(-1.46%) |
Oct 05, 2022 | 97.94 | 101.03 | 97.78 | 100.55 | 2,967,347 | +1.82(+1.84%) |
Oct 04, 2022 | 96.66 | 98.98 | 96.56 | 98.73 | 3,416,631 | +3.31(+3.47%) |