Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 104.43 | 106.18 | 103.88 | 105.36 | 223,999 | +0.08(+0.08%) |
Dec 29, 2022 | 104.24 | 105.93 | 103.52 | 105.28 | 261,631 | +1.89(+1.83%) |
Dec 28, 2022 | 104.90 | 105.20 | 102.97 | 103.40 | 398,932 | -1.32(-1.27%) |
Dec 27, 2022 | 105.47 | 106.26 | 104.41 | 104.72 | 164,107 | -0.44(-0.42%) |
Dec 23, 2022 | 104.46 | 105.62 | 104.29 | 105.17 | 259,141 | +0.77(+0.74%) |
Dec 22, 2022 | 103.92 | 104.47 | 101.56 | 104.40 | 366,109 | +0.12(+0.12%) |
Dec 21, 2022 | 104.98 | 105.66 | 103.94 | 104.27 | 458,505 | +0.00(+0.00%) |
Dec 20, 2022 | 102.80 | 105.35 | 102.28 | 104.27 | 441,278 | +1.45(+1.42%) |
Dec 19, 2022 | 107.17 | 107.56 | 102.13 | 102.82 | 672,780 | -4.74(-4.41%) |
Dec 16, 2022 | 108.90 | 110.08 | 107.40 | 107.56 | 857,915 | -2.54(-2.31%) |
Dec 15, 2022 | 111.23 | 112.13 | 108.93 | 110.10 | 915,841 | -2.73(-2.42%) |
Dec 14, 2022 | 111.63 | 113.72 | 111.55 | 112.83 | 929,091 | +0.41(+0.36%) |
Dec 13, 2022 | 112.30 | 113.35 | 111.54 | 112.43 | 438,108 | +2.36(+2.14%) |
Dec 12, 2022 | 109.28 | 110.63 | 109.24 | 110.07 | 317,195 | +0.65(+0.60%) |
Dec 09, 2022 | 108.80 | 110.36 | 108.80 | 109.42 | 338,829 | +0.04(+0.04%) |
Dec 08, 2022 | 109.86 | 111.03 | 108.33 | 109.38 | 521,786 | -0.92(-0.84%) |
Dec 07, 2022 | 109.36 | 111.56 | 109.01 | 110.30 | 596,943 | +0.40(+0.36%) |
Dec 06, 2022 | 109.57 | 110.39 | 109.15 | 109.90 | 610,283 | +0.33(+0.30%) |
Dec 05, 2022 | 110.09 | 110.88 | 108.78 | 109.57 | 511,053 | -1.43(-1.29%) |
Dec 02, 2022 | 108.84 | 111.99 | 108.84 | 111.00 | 347,006 | +0.45(+0.41%) |
Dec 01, 2022 | 110.63 | 111.43 | 110.02 | 110.54 | 364,390 | +0.29(+0.26%) |
Nov 30, 2022 | 109.58 | 110.51 | 106.70 | 110.26 | 536,461 | -0.07(-0.07%) |
Nov 29, 2022 | 110.56 | 111.30 | 109.83 | 110.33 | 236,547 | +0.36(+0.33%) |
Nov 28, 2022 | 110.76 | 111.16 | 109.80 | 109.97 | 311,209 | -1.13(-1.01%) |
Nov 25, 2022 | 110.70 | 111.89 | 110.34 | 111.10 | 137,371 | +0.73(+0.67%) |
Nov 23, 2022 | 110.83 | 111.15 | 109.81 | 110.36 | 219,373 | -0.49(-0.44%) |
Nov 22, 2022 | 109.14 | 111.18 | 108.32 | 110.85 | 202,384 | +1.78(+1.63%) |
Nov 21, 2022 | 109.96 | 110.60 | 108.85 | 109.07 | 226,753 | -1.38(-1.25%) |
Nov 18, 2022 | 112.29 | 112.29 | 110.28 | 110.45 | 219,339 | -0.53(-0.48%) |
Nov 17, 2022 | 109.24 | 111.13 | 108.81 | 110.98 | 407,626 | -0.11(-0.10%) |
Nov 16, 2022 | 110.23 | 111.15 | 109.50 | 111.10 | 335,618 | +0.52(+0.47%) |
Nov 15, 2022 | 111.69 | 112.70 | 110.16 | 110.58 | 283,132 | +1.08(+0.98%) |
Nov 14, 2022 | 109.48 | 111.05 | 108.33 | 109.50 | 524,068 | -0.76(-0.69%) |
Nov 11, 2022 | 110.21 | 111.64 | 109.14 | 110.26 | 408,280 | +0.88(+0.80%) |
Nov 10, 2022 | 107.88 | 110.57 | 107.88 | 109.38 | 424,514 | +4.74(+4.53%) |
Nov 09, 2022 | 103.41 | 105.56 | 101.61 | 104.64 | 465,805 | +0.76(+0.73%) |
Nov 08, 2022 | 104.07 | 104.74 | 102.91 | 103.89 | 524,014 | +0.55(+0.53%) |
Nov 07, 2022 | 101.19 | 103.44 | 99.69 | 103.34 | 321,831 | +3.19(+3.18%) |
Nov 04, 2022 | 99.68 | 100.94 | 97.75 | 100.15 | 325,325 | +2.05(+2.09%) |
Nov 03, 2022 | 100.04 | 100.04 | 97.53 | 98.10 | 253,348 | -2.95(-2.91%) |
Nov 02, 2022 | 104.29 | 101.04 | 101.05 | 355,146 | -3.69(-3.52%) | |
Nov 01, 2022 | 104.32 | 105.22 | 102.40 | 104.73 | 426,547 | +1.45(+1.41%) |
Oct 31, 2022 | 100.50 | 103.72 | 100.41 | 103.28 | 534,251 | +2.27(+2.24%) |
Oct 28, 2022 | 99.12 | 101.39 | 97.00 | 101.01 | 341,535 | +2.69(+2.73%) |
Oct 27, 2022 | 100.47 | 104.78 | 98.22 | 98.33 | 733,567 | -5.25(-5.07%) |
Oct 26, 2022 | 103.06 | 107.32 | 102.94 | 103.57 | 440,931 | +0.20(+0.19%) |
Oct 25, 2022 | 101.45 | 103.76 | 101.45 | 103.37 | 233,269 | +1.19(+1.17%) |
Oct 24, 2022 | 101.55 | 102.62 | 100.85 | 102.18 | 372,948 | +1.18(+1.17%) |
Oct 21, 2022 | 99.91 | 101.49 | 98.17 | 101.00 | 308,127 | +1.37(+1.37%) |
Oct 20, 2022 | 98.66 | 101.70 | 98.66 | 99.64 | 320,325 | +0.79(+0.80%) |
Oct 19, 2022 | 99.84 | 100.10 | 97.59 | 98.84 | 222,038 | -1.99(-1.97%) |
Oct 18, 2022 | 102.81 | 103.10 | 100.06 | 100.83 | 314,243 | +0.78(+0.78%) |
Oct 17, 2022 | 98.71 | 100.38 | 98.71 | 100.05 | 285,041 | +3.16(+3.26%) |
Oct 14, 2022 | 99.44 | 100.88 | 96.75 | 96.89 | 285,600 | -1.79(-1.82%) |
Oct 13, 2022 | 93.28 | 99.77 | 92.44 | 98.68 | 460,373 | +2.84(+2.96%) |
Oct 12, 2022 | 96.81 | 96.81 | 94.98 | 95.85 | 356,233 | -0.46(-0.48%) |
Oct 11, 2022 | 94.57 | 96.99 | 92.84 | 96.31 | 335,870 | +1.57(+1.66%) |
Oct 10, 2022 | 96.86 | 97.15 | 93.07 | 94.73 | 249,099 | -2.68(-2.75%) |
Oct 07, 2022 | 97.38 | 97.97 | 96.30 | 97.41 | 403,921 | -0.76(-0.77%) |
Oct 06, 2022 | 98.35 | 99.25 | 97.29 | 98.17 | 364,158 | -0.11(-0.12%) |
Oct 05, 2022 | 96.40 | 98.51 | 96.18 | 98.29 | 274,494 | +0.38(+0.39%) |
Oct 04, 2022 | 94.66 | 97.98 | 94.66 | 97.90 | 342,254 | +5.41(+5.85%) |