Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 103.61 | 105.17 | 103.23 | 105.05 | 69,774 | -0.39(-0.37%) |
Dec 29, 2022 | 103.19 | 105.66 | 102.97 | 105.44 | 193,818 | +3.36(+3.30%) |
Dec 28, 2022 | 103.08 | 104.13 | 101.77 | 102.08 | 220,786 | -1.45(-1.40%) |
Dec 27, 2022 | 104.18 | 104.29 | 102.92 | 103.53 | 96,661 | -1.22(-1.16%) |
Dec 23, 2022 | 104.04 | 104.88 | 103.30 | 104.74 | 50,693 | -0.08(-0.07%) |
Dec 22, 2022 | 106.67 | 106.67 | 103.11 | 104.82 | 178,221 | -3.81(-3.51%) |
Dec 21, 2022 | 107.57 | 109.25 | 106.91 | 108.63 | 94,370 | +1.34(+1.25%) |
Dec 20, 2022 | 106.11 | 107.89 | 105.92 | 107.29 | 42,881 | +0.14(+0.13%) |
Dec 19, 2022 | 108.91 | 108.91 | 106.50 | 107.15 | 55,443 | -2.07(-1.90%) |
Dec 16, 2022 | 109.30 | 110.21 | 108.36 | 109.23 | 75,294 | -0.74(-0.67%) |
Dec 15, 2022 | 112.26 | 112.48 | 109.50 | 109.97 | 71,372 | -4.24(-3.71%) |
Dec 14, 2022 | 115.28 | 116.70 | 113.08 | 114.20 | 73,165 | -1.10(-0.95%) |
Dec 13, 2022 | 118.49 | 118.88 | 113.91 | 115.30 | 148,781 | +2.08(+1.84%) |
Dec 12, 2022 | 110.55 | 113.22 | 110.39 | 113.22 | 65,380 | +2.49(+2.25%) |
Dec 09, 2022 | 110.87 | 112.18 | 110.69 | 110.72 | 71,280 | -0.37(-0.33%) |
Dec 08, 2022 | 109.38 | 111.64 | 108.62 | 111.09 | 53,815 | +2.52(+2.32%) |
Dec 07, 2022 | 108.45 | 109.50 | 107.84 | 108.57 | 72,448 | -0.60(-0.55%) |
Dec 06, 2022 | 111.28 | 111.32 | 108.27 | 109.17 | 73,831 | -2.24(-2.02%) |
Dec 05, 2022 | 113.32 | 113.43 | 110.71 | 111.41 | 66,721 | -2.62(-2.30%) |
Dec 02, 2022 | 112.54 | 114.27 | 112.25 | 114.04 | 70,879 | -1.62(-1.40%) |
Dec 01, 2022 | 115.15 | 116.59 | 114.22 | 115.65 | 83,303 | +1.53(+1.34%) |
Nov 30, 2022 | 108.52 | 114.23 | 108.09 | 114.13 | 120,865 | +5.42(+4.98%) |
Nov 29, 2022 | 109.48 | 109.82 | 108.12 | 108.71 | 45,273 | -0.51(-0.47%) |
Nov 28, 2022 | 110.31 | 111.19 | 108.84 | 109.22 | 41,195 | -2.30(-2.07%) |
Nov 25, 2022 | 111.70 | 112.02 | 111.38 | 111.52 | 14,521 | -0.83(-0.74%) |
Nov 23, 2022 | 110.58 | 112.89 | 110.58 | 112.35 | 67,492 | +1.47(+1.32%) |
Nov 22, 2022 | 109.33 | 111.04 | 108.17 | 110.88 | 47,137 | +1.75(+1.60%) |
Nov 21, 2022 | 109.74 | 110.04 | 108.73 | 109.14 | 63,050 | -1.52(-1.37%) |
Nov 18, 2022 | 113.14 | 113.14 | 109.68 | 110.66 | 64,730 | -0.41(-0.37%) |
Nov 17, 2022 | 109.17 | 111.87 | 109.01 | 111.06 | 175,143 | -0.83(-0.74%) |
Nov 16, 2022 | 113.94 | 113.94 | 111.45 | 111.89 | 72,157 | -3.91(-3.38%) |
Nov 15, 2022 | 116.71 | 117.12 | 114.44 | 115.80 | 130,746 | +3.15(+2.80%) |
Nov 14, 2022 | 113.58 | 114.48 | 112.40 | 112.65 | 76,615 | -1.76(-1.53%) |
Nov 11, 2022 | 110.28 | 114.93 | 110.01 | 114.41 | 138,773 | +4.12(+3.74%) |
Nov 10, 2022 | 106.17 | 110.56 | 106.01 | 110.28 | 158,222 | +10.37(+10.38%) |
Nov 09, 2022 | 101.58 | 101.63 | 99.84 | 99.91 | 109,062 | -3.05(-2.96%) |
Nov 08, 2022 | 102.31 | 104.54 | 101.11 | 102.96 | 137,994 | +1.86(+1.83%) |
Nov 07, 2022 | 100.05 | 101.37 | 98.77 | 101.11 | 81,274 | +1.99(+2.01%) |
Nov 04, 2022 | 100.45 | 100.50 | 96.96 | 99.11 | 85,197 | +0.58(+0.59%) |
Nov 03, 2022 | 99.41 | 100.38 | 97.96 | 98.54 | 63,428 | -2.87(-2.83%) |
Nov 02, 2022 | 106.50 | 107.13 | 101.32 | 101.41 | 188,178 | -4.52(-4.27%) |
Nov 01, 2022 | 108.37 | 108.71 | 105.75 | 105.93 | 134,337 | -0.37(-0.35%) |
Oct 31, 2022 | 106.85 | 107.21 | 106.00 | 106.30 | 58,516 | -1.54(-1.42%) |
Oct 28, 2022 | 104.90 | 107.99 | 104.58 | 107.83 | 74,991 | +3.10(+2.96%) |
Oct 27, 2022 | 106.55 | 107.39 | 104.60 | 104.73 | 105,663 | -1.45(-1.36%) |
Oct 26, 2022 | 105.81 | 109.09 | 105.14 | 106.18 | 110,945 | -1.98(-1.84%) |
Oct 25, 2022 | 105.88 | 108.27 | 105.88 | 108.16 | 88,952 | +2.91(+2.77%) |
Oct 24, 2022 | 104.73 | 105.60 | 102.43 | 105.25 | 163,589 | +0.52(+0.50%) |
Oct 21, 2022 | 101.55 | 104.93 | 100.84 | 104.73 | 154,568 | +2.46(+2.41%) |
Oct 20, 2022 | 102.15 | 104.94 | 101.71 | 102.27 | 75,278 | +0.52(+0.51%) |
Oct 19, 2022 | 101.59 | 103.20 | 100.94 | 101.75 | 59,160 | -0.64(-0.62%) |
Oct 18, 2022 | 104.41 | 104.93 | 101.18 | 102.39 | 62,353 | +1.20(+1.18%) |
Oct 17, 2022 | 100.83 | 101.94 | 100.80 | 101.19 | 92,568 | +3.27(+3.34%) |
Oct 14, 2022 | 102.56 | 102.59 | 97.65 | 97.92 | 106,549 | -3.68(-3.62%) |
Oct 13, 2022 | 95.73 | 102.46 | 94.98 | 101.60 | 189,267 | +1.80(+1.80%) |
Oct 12, 2022 | 100.28 | 100.80 | 99.02 | 99.80 | 133,007 | -0.32(-0.32%) |
Oct 11, 2022 | 101.80 | 102.22 | 99.18 | 100.12 | 140,354 | -2.95(-2.86%) |
Oct 10, 2022 | 106.06 | 106.23 | 101.88 | 103.07 | 103,688 | -3.12(-2.94%) |
Oct 07, 2022 | 109.32 | 109.32 | 105.66 | 106.20 | 95,985 | -5.53(-4.95%) |
Oct 06, 2022 | 112.13 | 113.83 | 111.53 | 111.73 | 138,682 | -0.95(-0.84%) |
Oct 05, 2022 | 109.97 | 113.31 | 109.08 | 112.68 | 99,687 | +0.67(+0.60%) |
Oct 04, 2022 | 110.90 | 112.32 | 110.87 | 112.01 | 181,067 | +3.97(+3.67%) |