Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 108.79 | 109.37 | 108.13 | 109.09 | 6,510 | -0.82(-0.75%) |
Dec 29, 2022 | 109.28 | 110.14 | 109.28 | 109.91 | 7,384 | +2.78(+2.60%) |
Dec 28, 2022 | 108.47 | 109.40 | 106.97 | 107.13 | 5,669 | -1.43(-1.32%) |
Dec 27, 2022 | 110.59 | 114.80 | 108.43 | 108.56 | 6,960 | -2.19(-1.97%) |
Dec 23, 2022 | 111.76 | 112.61 | 110.20 | 110.74 | 3,677 | -0.52(-0.47%) |
Dec 22, 2022 | 112.90 | 112.90 | 110.97 | 111.26 | 1,779 | -3.08(-2.69%) |
Dec 21, 2022 | 112.96 | 114.40 | 111.92 | 114.34 | 9,965 | +1.95(+1.73%) |
Dec 20, 2022 | 113.70 | 113.81 | 112.25 | 112.39 | 7,560 | -0.75(-0.66%) |
Dec 19, 2022 | 114.18 | 114.87 | 112.83 | 113.14 | 4,319 | -1.25(-1.09%) |
Dec 16, 2022 | 114.88 | 116.33 | 113.93 | 114.39 | 3,699 | -1.95(-1.68%) |
Dec 15, 2022 | 116.79 | 117.05 | 115.87 | 116.34 | 4,251 | -2.83(-2.38%) |
Dec 14, 2022 | 119.26 | 120.33 | 118.76 | 119.17 | 4,518 | +0.45(+0.38%) |
Dec 13, 2022 | 120.02 | 121.20 | 118.44 | 118.72 | 2,843 | +0.97(+0.82%) |
Dec 12, 2022 | 116.67 | 117.76 | 116.67 | 117.76 | 6,916 | +0.14(+0.12%) |
Dec 09, 2022 | 118.84 | 118.84 | 117.52 | 117.61 | 2,551 | -1.15(-0.97%) |
Dec 08, 2022 | 118.50 | 119.23 | 117.66 | 118.76 | 2,945 | +0.98(+0.83%) |
Dec 07, 2022 | 116.99 | 117.92 | 116.99 | 117.78 | 6,552 | -0.50(-0.42%) |
Dec 06, 2022 | 119.85 | 119.85 | 117.81 | 118.28 | 4,158 | -1.23(-1.03%) |
Dec 05, 2022 | 121.76 | 121.76 | 118.88 | 119.51 | 4,122 | -1.80(-1.48%) |
Dec 02, 2022 | 118.75 | 122.08 | 118.75 | 121.31 | 7,253 | +1.62(+1.35%) |
Dec 01, 2022 | 119.98 | 120.52 | 118.87 | 119.69 | 8,163 | -0.21(-0.17%) |
Nov 30, 2022 | 116.31 | 119.90 | 115.66 | 119.90 | 3,708 | +5.81(+5.09%) |
Nov 29, 2022 | 113.54 | 114.23 | 113.54 | 114.09 | 4,195 | +0.04(+0.03%) |
Nov 28, 2022 | 113.89 | 114.76 | 113.89 | 114.05 | 2,149 | -2.04(-1.76%) |
Nov 25, 2022 | 115.74 | 116.25 | 115.73 | 116.09 | 1,118 | +0.61(+0.53%) |
Nov 23, 2022 | 113.11 | 116.31 | 113.11 | 115.48 | 3,399 | +1.13(+0.99%) |
Nov 22, 2022 | 112.27 | 114.43 | 112.27 | 114.35 | 4,129 | +1.17(+1.03%) |
Nov 21, 2022 | 113.50 | 113.64 | 112.42 | 113.18 | 4,233 | -1.57(-1.37%) |
Nov 18, 2022 | 114.25 | 114.75 | 113.79 | 114.75 | 2,417 | -0.74(-0.64%) |
Nov 17, 2022 | 113.19 | 115.54 | 113.13 | 115.50 | 4,047 | -0.34(-0.30%) |
Nov 16, 2022 | 116.61 | 116.61 | 115.81 | 115.84 | 3,844 | -1.67(-1.42%) |
Nov 15, 2022 | 117.49 | 117.76 | 117.25 | 117.51 | 1,339 | +1.00(+0.85%) |
Nov 14, 2022 | 117.07 | 117.18 | 115.74 | 116.51 | 8,274 | -1.79(-1.51%) |
Nov 11, 2022 | 118.15 | 118.34 | 117.69 | 118.30 | 2,170 | +2.37(+2.04%) |
Nov 10, 2022 | 113.53 | 116.06 | 113.24 | 115.93 | 1,997 | +7.62(+7.03%) |
Nov 09, 2022 | 109.92 | 110.36 | 108.31 | 108.31 | 3,666 | -2.83(-2.55%) |
Nov 08, 2022 | 109.86 | 111.25 | 109.86 | 111.15 | 4,240 | +1.60(+1.46%) |
Nov 07, 2022 | 112.53 | 112.53 | 109.00 | 109.55 | 2,993 | -1.13(-1.02%) |
Nov 04, 2022 | 111.33 | 111.33 | 108.62 | 110.68 | 7,348 | +2.45(+2.26%) |
Nov 03, 2022 | 106.90 | 108.64 | 106.90 | 108.23 | 3,602 | +0.76(+0.71%) |
Nov 02, 2022 | 109.18 | 107.23 | 107.47 | 8,161 | -1.65(-1.51%) | |
Nov 01, 2022 | 110.22 | 110.22 | 108.42 | 109.12 | 3,266 | +0.69(+0.64%) |
Oct 31, 2022 | 107.48 | 108.43 | 107.48 | 108.42 | 3,573 | +0.34(+0.31%) |
Oct 28, 2022 | 107.38 | 109.04 | 107.05 | 108.08 | 2,341 | -0.82(-0.75%) |
Oct 27, 2022 | 108.93 | 109.85 | 108.08 | 108.90 | 3,451 | -0.03(-0.03%) |
Oct 26, 2022 | 106.46 | 108.93 | 106.46 | 108.93 | 2,335 | +2.59(+2.43%) |
Oct 25, 2022 | 104.44 | 106.34 | 104.44 | 106.34 | 2,751 | +4.26(+4.17%) |
Oct 24, 2022 | 100.74 | 102.09 | 99.83 | 102.09 | 6,589 | -1.40(-1.35%) |
Oct 21, 2022 | 99.85 | 103.49 | 99.85 | 103.49 | 3,270 | +2.24(+2.22%) |
Oct 20, 2022 | 101.84 | 102.29 | 100.58 | 101.24 | 3,018 | -0.73(-0.72%) |
Oct 19, 2022 | 102.23 | 102.46 | 101.76 | 101.98 | 2,854 | -3.24(-3.08%) |
Oct 18, 2022 | 106.22 | 106.22 | 104.28 | 105.22 | 1,353 | +1.14(+1.10%) |
Oct 17, 2022 | 101.96 | 104.42 | 101.96 | 104.08 | 1,713 | +3.65(+3.63%) |
Oct 14, 2022 | 104.25 | 104.43 | 100.43 | 100.43 | 4,779 | -2.83(-2.74%) |
Oct 13, 2022 | 101.02 | 103.64 | 100.09 | 103.27 | 3,691 | +0.78(+0.76%) |
Oct 12, 2022 | 102.68 | 103.35 | 102.41 | 102.49 | 2,256 | -1.03(-0.99%) |
Oct 11, 2022 | 104.08 | 104.65 | 102.95 | 103.51 | 5,056 | -1.53(-1.46%) |
Oct 10, 2022 | 104.72 | 105.28 | 103.83 | 105.04 | 7,980 | -1.05(-0.99%) |
Oct 07, 2022 | 107.88 | 108.77 | 105.16 | 106.09 | 3,825 | -3.93(-3.57%) |
Oct 06, 2022 | 112.61 | 112.61 | 109.44 | 110.02 | 3,614 | -2.60(-2.31%) |
Oct 05, 2022 | 114.27 | 114.27 | 112.46 | 112.62 | 8,103 | -3.95(-3.39%) |
Oct 04, 2022 | 115.17 | 117.25 | 115.17 | 116.57 | 8,537 | +3.97(+3.52%) |