Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 112.61 | 113.08 | 111.45 | 112.03 | 898,491 | -1.46(-1.29%) |
Dec 29, 2022 | 113.20 | 113.69 | 112.62 | 113.49 | 873,041 | +1.08(+0.96%) |
Dec 28, 2022 | 114.28 | 114.45 | 112.32 | 112.42 | 611,385 | -2.12(-1.85%) |
Dec 27, 2022 | 113.23 | 114.67 | 113.23 | 114.54 | 438,327 | +1.04(+0.91%) |
Dec 23, 2022 | 112.46 | 113.72 | 112.03 | 113.50 | 701,185 | +0.76(+0.68%) |
Dec 22, 2022 | 113.60 | 114.12 | 111.75 | 112.74 | 944,508 | -1.61(-1.41%) |
Dec 21, 2022 | 113.86 | 114.42 | 113.32 | 114.35 | 1,072,314 | +1.65(+1.46%) |
Dec 20, 2022 | 112.76 | 113.11 | 111.83 | 112.70 | 1,237,821 | -0.25(-0.22%) |
Dec 19, 2022 | 115.25 | 115.78 | 112.44 | 112.94 | 1,039,866 | -1.65(-1.44%) |
Dec 16, 2022 | 115.18 | 115.36 | 113.89 | 114.59 | 1,437,850 | -1.48(-1.28%) |
Dec 15, 2022 | 117.13 | 117.30 | 115.06 | 116.07 | 1,390,138 | -2.51(-2.11%) |
Dec 14, 2022 | 119.55 | 120.28 | 117.92 | 118.58 | 1,639,886 | -1.30(-1.08%) |
Dec 13, 2022 | 121.46 | 122.01 | 119.18 | 119.88 | 1,057,108 | +0.16(+0.13%) |
Dec 12, 2022 | 117.62 | 119.76 | 117.30 | 119.72 | 2,154,548 | +2.34(+1.99%) |
Dec 09, 2022 | 118.58 | 118.67 | 117.30 | 117.38 | 473,443 | -1.34(-1.13%) |
Dec 08, 2022 | 118.07 | 120.02 | 117.97 | 118.72 | 745,733 | +1.12(+0.95%) |
Dec 07, 2022 | 117.34 | 118.99 | 117.20 | 117.60 | 1,718,896 | +0.53(+0.45%) |
Dec 06, 2022 | 118.15 | 118.43 | 116.39 | 117.07 | 2,035,161 | -1.12(-0.95%) |
Dec 05, 2022 | 119.02 | 119.16 | 117.74 | 118.19 | 956,122 | -1.06(-0.88%) |
Dec 02, 2022 | 119.33 | 119.63 | 117.90 | 119.24 | 1,134,796 | -0.59(-0.49%) |
Dec 01, 2022 | 120.24 | 121.17 | 119.21 | 119.83 | 1,285,696 | +0.03(+0.02%) |
Nov 30, 2022 | 117.21 | 119.97 | 116.81 | 119.80 | 913,608 | +2.99(+2.56%) |
Nov 29, 2022 | 118.07 | 118.13 | 115.91 | 116.81 | 1,095,929 | -0.75(-0.63%) |
Nov 28, 2022 | 117.53 | 119.06 | 117.17 | 117.56 | 768,902 | -1.54(-1.29%) |
Nov 25, 2022 | 117.91 | 119.57 | 117.57 | 119.09 | 490,459 | +1.21(+1.03%) |
Nov 23, 2022 | 116.84 | 118.44 | 116.59 | 117.88 | 1,214,049 | +0.94(+0.81%) |
Nov 22, 2022 | 116.45 | 117.48 | 116.37 | 116.94 | 1,020,710 | +1.10(+0.95%) |
Nov 21, 2022 | 115.37 | 116.05 | 114.69 | 115.84 | 1,130,155 | -0.22(-0.19%) |
Nov 18, 2022 | 115.47 | 116.12 | 114.91 | 116.06 | 851,185 | +0.76(+0.66%) |
Nov 17, 2022 | 113.59 | 116.16 | 113.15 | 115.31 | 1,244,830 | +0.78(+0.68%) |
Nov 16, 2022 | 113.12 | 114.85 | 112.84 | 114.52 | 1,207,479 | +1.29(+1.14%) |
Nov 15, 2022 | 114.50 | 114.76 | 112.08 | 113.24 | 1,429,807 | +0.08(+0.07%) |
Nov 14, 2022 | 113.98 | 114.97 | 113.12 | 113.16 | 1,276,151 | -0.82(-0.72%) |
Nov 11, 2022 | 115.93 | 116.81 | 112.86 | 113.98 | 2,054,186 | -1.08(-0.94%) |
Nov 10, 2022 | 114.80 | 115.85 | 113.90 | 115.06 | 1,108,082 | +3.88(+3.49%) |
Nov 09, 2022 | 112.42 | 113.33 | 110.96 | 111.18 | 911,101 | -2.16(-1.91%) |
Nov 08, 2022 | 112.43 | 114.78 | 112.30 | 113.35 | 1,269,290 | +1.27(+1.13%) |
Nov 07, 2022 | 111.11 | 112.25 | 110.89 | 112.08 | 969,802 | +0.85(+0.76%) |
Nov 04, 2022 | 110.14 | 112.14 | 109.69 | 111.23 | 1,074,559 | +3.27(+3.02%) |
Nov 03, 2022 | 107.00 | 109.64 | 107.00 | 107.97 | 1,240,146 | -0.30(-0.28%) |
Nov 02, 2022 | 109.63 | 108.17 | 108.26 | 1,576,001 | -1.75(-1.59%) | |
Nov 01, 2022 | 112.28 | 112.68 | 109.06 | 110.02 | 1,104,331 | -0.47(-0.42%) |
Oct 31, 2022 | 110.09 | 111.08 | 108.71 | 110.48 | 1,091,831 | -0.61(-0.55%) |
Oct 28, 2022 | 109.57 | 111.61 | 109.40 | 111.09 | 1,224,314 | +1.03(+0.93%) |
Oct 27, 2022 | 111.78 | 112.54 | 109.60 | 110.06 | 1,871,891 | -1.29(-1.16%) |
Oct 26, 2022 | 107.38 | 112.63 | 107.33 | 111.35 | 2,620,644 | +3.61(+3.35%) |
Oct 25, 2022 | 105.65 | 108.21 | 105.65 | 107.74 | 1,617,762 | +1.93(+1.82%) |
Oct 24, 2022 | 105.88 | 106.17 | 104.39 | 105.81 | 1,066,168 | +0.57(+0.54%) |
Oct 21, 2022 | 102.42 | 105.80 | 101.74 | 105.24 | 1,646,212 | +2.93(+2.86%) |
Oct 20, 2022 | 104.32 | 105.41 | 101.99 | 102.31 | 1,723,868 | -3.01(-2.86%) |
Oct 19, 2022 | 105.67 | 105.91 | 104.22 | 105.33 | 1,004,528 | -0.55(-0.52%) |
Oct 18, 2022 | 105.81 | 106.86 | 105.20 | 105.88 | 1,631,853 | +2.19(+2.11%) |
Oct 17, 2022 | 100.73 | 104.25 | 100.31 | 103.68 | 1,322,712 | +3.84(+3.85%) |
Oct 14, 2022 | 103.25 | 103.39 | 99.62 | 99.84 | 869,773 | -2.60(-2.54%) |
Oct 13, 2022 | 97.56 | 102.96 | 96.82 | 102.44 | 1,464,453 | +2.68(+2.68%) |
Oct 12, 2022 | 100.61 | 101.77 | 99.73 | 99.77 | 1,152,739 | -0.91(-0.91%) |
Oct 11, 2022 | 100.96 | 102.32 | 99.89 | 100.68 | 832,527 | -0.85(-0.84%) |
Oct 10, 2022 | 103.13 | 103.47 | 101.37 | 101.53 | 574,664 | -0.88(-0.86%) |
Oct 07, 2022 | 104.14 | 104.16 | 101.77 | 102.41 | 1,201,964 | -2.29(-2.19%) |
Oct 06, 2022 | 105.39 | 106.11 | 103.81 | 104.70 | 843,229 | -1.40(-1.32%) |
Oct 05, 2022 | 106.51 | 107.07 | 105.63 | 106.10 | 783,807 | -1.82(-1.69%) |
Oct 04, 2022 | 106.82 | 107.97 | 106.03 | 107.92 | 1,704,843 | +2.68(+2.54%) |