Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 116.07 | 116.14 | 114.08 | 114.31 | 254,710 | -2.67(-2.28%) |
Dec 29, 2022 | 116.03 | 117.39 | 115.37 | 116.99 | 119,543 | +2.39(+2.08%) |
Dec 28, 2022 | 116.60 | 117.00 | 114.44 | 114.60 | 85,367 | -2.07(-1.77%) |
Dec 27, 2022 | 118.12 | 118.12 | 116.56 | 116.67 | 91,123 | -0.73(-0.63%) |
Dec 23, 2022 | 115.80 | 117.56 | 115.77 | 117.41 | 78,557 | +1.29(+1.11%) |
Dec 22, 2022 | 115.25 | 116.39 | 113.98 | 116.11 | 127,075 | -0.35(-0.30%) |
Dec 21, 2022 | 116.06 | 117.42 | 114.66 | 116.46 | 143,410 | +1.25(+1.09%) |
Dec 20, 2022 | 115.86 | 116.42 | 115.14 | 115.21 | 166,960 | -0.72(-0.62%) |
Dec 19, 2022 | 115.12 | 116.95 | 114.39 | 115.92 | 145,007 | +0.70(+0.60%) |
Dec 16, 2022 | 115.04 | 116.09 | 114.34 | 115.23 | 444,696 | -1.52(-1.30%) |
Dec 15, 2022 | 118.03 | 118.03 | 115.40 | 116.75 | 191,722 | -2.44(-2.05%) |
Dec 14, 2022 | 120.78 | 122.01 | 118.33 | 119.19 | 174,139 | -1.60(-1.32%) |
Dec 13, 2022 | 123.06 | 123.33 | 119.94 | 120.79 | 198,001 | +1.23(+1.03%) |
Dec 12, 2022 | 119.87 | 120.14 | 118.80 | 119.56 | 194,757 | -0.27(-0.22%) |
Dec 09, 2022 | 120.75 | 121.12 | 119.26 | 119.83 | 133,255 | -1.26(-1.04%) |
Dec 08, 2022 | 121.33 | 121.96 | 119.69 | 121.09 | 133,064 | +0.62(+0.51%) |
Dec 07, 2022 | 121.28 | 122.22 | 119.91 | 120.47 | 162,074 | -0.38(-0.31%) |
Dec 06, 2022 | 122.51 | 123.26 | 120.65 | 120.85 | 225,237 | -1.70(-1.39%) |
Dec 05, 2022 | 123.82 | 123.82 | 120.28 | 122.55 | 216,460 | -2.61(-2.09%) |
Dec 02, 2022 | 123.51 | 126.19 | 123.51 | 125.16 | 133,086 | +0.22(+0.18%) |
Dec 01, 2022 | 126.45 | 126.45 | 124.27 | 124.94 | 130,898 | -0.97(-0.77%) |
Nov 30, 2022 | 123.74 | 125.92 | 120.56 | 125.92 | 271,026 | +2.43(+1.97%) |
Nov 29, 2022 | 122.35 | 125.80 | 122.35 | 123.48 | 282,209 | +0.55(+0.44%) |
Nov 28, 2022 | 124.09 | 126.89 | 122.52 | 122.94 | 282,925 | -2.25(-1.79%) |
Nov 25, 2022 | 125.87 | 126.43 | 124.86 | 125.18 | 119,092 | -0.04(-0.03%) |
Nov 23, 2022 | 126.08 | 127.83 | 124.91 | 125.22 | 220,607 | -0.86(-0.68%) |
Nov 22, 2022 | 125.41 | 126.58 | 123.79 | 126.08 | 169,809 | +0.93(+0.75%) |
Nov 21, 2022 | 123.94 | 126.54 | 123.82 | 125.14 | 228,662 | +0.82(+0.66%) |
Nov 18, 2022 | 125.12 | 126.57 | 123.28 | 124.32 | 372,349 | +1.39(+1.13%) |
Nov 17, 2022 | 118.68 | 122.93 | 117.96 | 122.93 | 296,826 | +2.28(+1.89%) |
Nov 16, 2022 | 120.48 | 121.28 | 118.73 | 120.64 | 180,092 | +0.29(+0.24%) |
Nov 15, 2022 | 121.81 | 122.76 | 119.30 | 120.36 | 347,616 | -0.60(-0.50%) |
Nov 14, 2022 | 120.10 | 124.30 | 119.42 | 120.96 | 268,858 | +0.34(+0.28%) |
Nov 11, 2022 | 122.88 | 124.66 | 120.30 | 120.62 | 189,690 | -2.27(-1.85%) |
Nov 10, 2022 | 121.30 | 123.79 | 120.04 | 122.89 | 185,708 | +6.07(+5.20%) |
Nov 09, 2022 | 118.13 | 120.36 | 116.24 | 116.82 | 222,834 | -2.17(-1.83%) |
Nov 08, 2022 | 121.30 | 122.03 | 117.87 | 119.00 | 239,374 | -1.81(-1.49%) |
Nov 07, 2022 | 119.63 | 120.99 | 118.49 | 120.80 | 224,735 | +2.36(+1.99%) |
Nov 04, 2022 | 117.53 | 119.03 | 116.18 | 118.44 | 175,430 | +2.14(+1.84%) |
Nov 03, 2022 | 115.15 | 117.76 | 115.01 | 116.30 | 187,512 | +0.51(+0.44%) |
Nov 02, 2022 | 119.61 | 114.96 | 115.79 | 317,791 | -4.25(-3.54%) | |
Nov 01, 2022 | 122.91 | 123.19 | 119.86 | 120.04 | 238,798 | -2.27(-1.86%) |
Oct 31, 2022 | 120.26 | 122.95 | 119.80 | 122.31 | 276,618 | +1.77(+1.47%) |
Oct 28, 2022 | 119.70 | 121.85 | 118.37 | 120.54 | 264,739 | +3.04(+2.58%) |
Oct 27, 2022 | 110.06 | 118.87 | 110.06 | 117.51 | 358,101 | +8.69(+7.99%) |
Oct 26, 2022 | 110.09 | 112.48 | 108.34 | 108.82 | 185,993 | -0.54(-0.49%) |
Oct 25, 2022 | 107.09 | 111.01 | 107.09 | 109.35 | 207,098 | +1.89(+1.75%) |
Oct 24, 2022 | 105.86 | 108.85 | 105.70 | 107.47 | 255,439 | +1.72(+1.62%) |
Oct 21, 2022 | 104.28 | 106.91 | 103.33 | 105.75 | 169,743 | +2.90(+2.82%) |
Oct 20, 2022 | 105.71 | 105.97 | 101.99 | 102.85 | 211,978 | -3.06(-2.89%) |
Oct 19, 2022 | 106.07 | 106.07 | 103.97 | 105.91 | 124,775 | -1.01(-0.95%) |
Oct 18, 2022 | 106.23 | 107.09 | 104.41 | 106.92 | 155,799 | +3.19(+3.07%) |
Oct 17, 2022 | 102.50 | 103.90 | 102.11 | 103.74 | 217,847 | +3.21(+3.20%) |
Oct 14, 2022 | 103.11 | 103.48 | 100.31 | 100.52 | 181,081 | -1.96(-1.92%) |
Oct 13, 2022 | 98.20 | 102.87 | 96.73 | 102.49 | 154,823 | +2.47(+2.47%) |
Oct 12, 2022 | 101.80 | 101.80 | 99.07 | 100.02 | 82,093 | -1.45(-1.43%) |
Oct 11, 2022 | 99.87 | 102.59 | 99.24 | 101.47 | 154,489 | +1.23(+1.23%) |
Oct 10, 2022 | 100.67 | 101.65 | 99.83 | 100.23 | 124,911 | +0.27(+0.27%) |
Oct 07, 2022 | 101.78 | 101.90 | 99.22 | 99.97 | 188,808 | -2.53(-2.47%) |
Oct 06, 2022 | 101.69 | 102.59 | 100.93 | 102.50 | 167,822 | +0.31(+0.30%) |
Oct 05, 2022 | 103.82 | 104.98 | 102.11 | 102.19 | 302,198 | -3.87(-3.65%) |
Oct 04, 2022 | 104.17 | 107.13 | 104.17 | 106.06 | 216,537 | +3.49(+3.40%) |