Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 105.71 | 106.36 | 104.62 | 105.65 | 340,651 | -1.53(-1.43%) |
Dec 29, 2022 | 106.19 | 107.68 | 106.19 | 107.18 | 272,064 | +1.69(+1.60%) |
Dec 28, 2022 | 106.48 | 107.43 | 105.15 | 105.49 | 266,476 | -1.13(-1.06%) |
Dec 27, 2022 | 105.76 | 107.36 | 105.30 | 106.63 | 296,086 | +0.52(+0.49%) |
Dec 23, 2022 | 104.69 | 107.18 | 104.00 | 106.10 | 364,743 | +1.78(+1.71%) |
Dec 22, 2022 | 106.07 | 106.07 | 102.06 | 104.32 | 341,997 | -3.15(-2.93%) |
Dec 21, 2022 | 105.99 | 107.85 | 105.99 | 107.47 | 363,902 | +3.01(+2.88%) |
Dec 20, 2022 | 102.72 | 105.30 | 102.72 | 104.46 | 266,936 | +1.35(+1.31%) |
Dec 19, 2022 | 103.85 | 104.81 | 102.63 | 103.11 | 430,322 | -0.94(-0.90%) |
Dec 16, 2022 | 101.71 | 104.36 | 101.71 | 104.05 | 909,632 | +0.86(+0.84%) |
Dec 15, 2022 | 104.10 | 104.71 | 102.22 | 103.19 | 344,609 | -3.05(-2.87%) |
Dec 14, 2022 | 106.54 | 108.01 | 105.29 | 106.24 | 362,650 | -0.93(-0.87%) |
Dec 13, 2022 | 109.68 | 110.45 | 105.77 | 107.17 | 495,287 | +1.59(+1.51%) |
Dec 12, 2022 | 103.87 | 106.47 | 103.15 | 105.58 | 409,251 | +1.29(+1.23%) |
Dec 09, 2022 | 105.24 | 105.99 | 104.27 | 104.29 | 189,385 | -1.35(-1.27%) |
Dec 08, 2022 | 105.76 | 106.34 | 104.06 | 105.64 | 347,032 | +0.41(+0.39%) |
Dec 07, 2022 | 103.50 | 105.38 | 103.32 | 105.23 | 289,080 | +1.02(+0.98%) |
Dec 06, 2022 | 108.04 | 108.53 | 102.42 | 104.22 | 621,262 | -4.35(-4.01%) |
Dec 05, 2022 | 110.78 | 110.96 | 106.85 | 108.56 | 320,011 | -3.28(-2.94%) |
Dec 02, 2022 | 109.51 | 112.03 | 109.36 | 111.85 | 172,395 | +0.29(+0.26%) |
Dec 01, 2022 | 111.44 | 112.20 | 109.79 | 111.56 | 269,142 | +0.00(+0.00%) |
Nov 30, 2022 | 109.19 | 111.60 | 106.67 | 111.56 | 351,983 | +2.45(+2.25%) |
Nov 29, 2022 | 107.98 | 110.06 | 107.60 | 109.11 | 222,964 | +1.06(+0.98%) |
Nov 28, 2022 | 107.99 | 109.76 | 107.72 | 108.05 | 271,436 | -1.94(-1.76%) |
Nov 25, 2022 | 108.45 | 110.79 | 108.45 | 109.99 | 102,661 | +0.62(+0.57%) |
Nov 23, 2022 | 107.18 | 109.59 | 107.18 | 109.37 | 254,833 | +1.61(+1.49%) |
Nov 22, 2022 | 107.22 | 108.84 | 107.16 | 107.76 | 282,922 | +0.61(+0.57%) |
Nov 21, 2022 | 106.90 | 108.19 | 106.50 | 107.14 | 277,120 | -0.88(-0.81%) |
Nov 18, 2022 | 111.16 | 111.17 | 106.96 | 108.02 | 460,466 | -1.11(-1.01%) |
Nov 17, 2022 | 108.57 | 109.63 | 107.61 | 109.13 | 352,255 | -1.45(-1.31%) |
Nov 16, 2022 | 110.99 | 111.39 | 109.86 | 110.58 | 230,258 | -1.38(-1.23%) |
Nov 15, 2022 | 112.19 | 114.72 | 111.80 | 111.95 | 423,801 | +1.10(+0.99%) |
Nov 14, 2022 | 110.48 | 112.78 | 108.78 | 110.86 | 519,830 | -1.11(-0.99%) |
Nov 11, 2022 | 107.86 | 113.00 | 107.52 | 111.97 | 568,805 | +4.77(+4.45%) |
Nov 10, 2022 | 102.60 | 107.37 | 102.60 | 107.19 | 669,309 | +8.96(+9.12%) |
Nov 09, 2022 | 101.36 | 101.94 | 98.22 | 98.23 | 452,809 | -4.02(-3.93%) |
Nov 08, 2022 | 102.75 | 104.06 | 101.42 | 102.25 | 322,801 | -0.52(-0.51%) |
Nov 07, 2022 | 101.90 | 102.85 | 100.85 | 102.78 | 408,708 | +1.13(+1.11%) |
Nov 04, 2022 | 100.84 | 101.79 | 99.36 | 101.65 | 452,597 | +2.33(+2.35%) |
Nov 03, 2022 | 101.31 | 101.31 | 97.23 | 99.32 | 650,591 | -4.01(-3.88%) |
Nov 02, 2022 | 102.91 | 103.33 | 570,380 | -0.50(-0.48%) | ||
Nov 01, 2022 | 101.57 | 103.97 | 100.99 | 103.83 | 661,411 | +2.69(+2.66%) |
Oct 31, 2022 | 99.78 | 101.70 | 99.78 | 101.14 | 502,762 | +0.87(+0.86%) |
Oct 28, 2022 | 97.92 | 100.64 | 96.92 | 100.27 | 713,336 | +3.09(+3.18%) |
Oct 27, 2022 | 96.86 | 101.47 | 96.86 | 97.18 | 725,412 | +1.29(+1.34%) |
Oct 26, 2022 | 94.31 | 98.07 | 92.37 | 95.89 | 716,458 | +4.21(+4.60%) |
Oct 25, 2022 | 91.49 | 92.00 | 88.29 | 91.68 | 676,014 | -0.91(-0.99%) |
Oct 24, 2022 | 92.48 | 93.23 | 91.28 | 92.59 | 381,557 | +0.91(+1.00%) |
Oct 21, 2022 | 87.94 | 91.92 | 87.21 | 91.68 | 348,223 | +4.31(+4.93%) |
Oct 20, 2022 | 87.44 | 88.87 | 86.58 | 87.37 | 300,125 | -0.07(-0.08%) |
Oct 19, 2022 | 87.96 | 88.75 | 86.56 | 87.44 | 377,689 | -1.30(-1.46%) |
Oct 18, 2022 | 90.72 | 91.28 | 88.14 | 88.73 | 496,964 | +0.98(+1.12%) |
Oct 17, 2022 | 89.27 | 89.50 | 87.23 | 87.75 | 468,849 | +1.12(+1.29%) |
Oct 14, 2022 | 88.92 | 89.65 | 85.87 | 86.64 | 523,250 | -1.75(-1.98%) |
Oct 13, 2022 | 82.18 | 89.52 | 81.42 | 88.39 | 595,321 | +3.98(+4.72%) |
Oct 12, 2022 | 83.64 | 85.09 | 82.12 | 84.40 | 283,493 | +1.07(+1.28%) |
Oct 11, 2022 | 83.18 | 84.08 | 81.46 | 83.34 | 375,316 | -0.03(-0.03%) |
Oct 10, 2022 | 83.92 | 84.23 | 82.96 | 83.36 | 299,890 | +0.34(+0.41%) |
Oct 07, 2022 | 85.04 | 85.20 | 82.46 | 83.03 | 692,319 | -3.58(-4.13%) |
Oct 06, 2022 | 86.32 | 87.80 | 85.97 | 86.61 | 500,768 | -0.16(-0.19%) |
Oct 05, 2022 | 86.00 | 87.16 | 85.02 | 86.77 | 368,136 | -1.05(-1.19%) |
Oct 04, 2022 | 83.52 | 87.96 | 83.52 | 87.82 | 633,919 | +6.29(+7.72%) |