Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 103.78 | 104.51 | 102.93 | 103.64 | 150,996 | -1.00(-0.95%) |
Dec 29, 2022 | 104.53 | 105.68 | 103.92 | 104.64 | 96,200 | +0.75(+0.72%) |
Dec 28, 2022 | 104.67 | 105.09 | 103.47 | 103.89 | 171,476 | -0.88(-0.84%) |
Dec 27, 2022 | 104.26 | 105.44 | 102.22 | 104.76 | 140,558 | +0.62(+0.60%) |
Dec 23, 2022 | 103.32 | 104.23 | 102.80 | 104.14 | 70,802 | +0.95(+0.92%) |
Dec 22, 2022 | 102.63 | 103.24 | 100.67 | 103.19 | 118,462 | -0.07(-0.07%) |
Dec 21, 2022 | 101.94 | 103.83 | 101.31 | 103.26 | 91,155 | +1.94(+1.91%) |
Dec 20, 2022 | 102.76 | 102.76 | 100.77 | 101.33 | 110,644 | -1.23(-1.19%) |
Dec 19, 2022 | 104.56 | 106.81 | 101.81 | 102.55 | 147,841 | -1.44(-1.39%) |
Dec 16, 2022 | 103.50 | 104.34 | 102.08 | 103.99 | 484,349 | -0.43(-0.42%) |
Dec 15, 2022 | 105.67 | 105.83 | 103.81 | 104.43 | 179,914 | -2.76(-2.57%) |
Dec 14, 2022 | 105.53 | 109.18 | 104.80 | 107.19 | 263,486 | +2.06(+1.95%) |
Dec 13, 2022 | 107.38 | 109.52 | 104.10 | 105.13 | 387,206 | -1.34(-1.26%) |
Dec 12, 2022 | 104.64 | 107.50 | 104.64 | 106.47 | 220,963 | +1.52(+1.45%) |
Dec 09, 2022 | 105.69 | 106.17 | 104.50 | 104.95 | 134,311 | -1.20(-1.13%) |
Dec 08, 2022 | 105.23 | 108.45 | 104.74 | 106.15 | 170,767 | -0.59(-0.56%) |
Dec 07, 2022 | 106.39 | 108.03 | 104.56 | 106.74 | 118,882 | +0.57(+0.54%) |
Dec 06, 2022 | 106.65 | 107.12 | 104.37 | 106.17 | 200,922 | -0.76(-0.71%) |
Dec 05, 2022 | 109.33 | 109.56 | 105.95 | 106.93 | 265,789 | -3.47(-3.14%) |
Dec 02, 2022 | 108.38 | 111.09 | 108.38 | 110.40 | 110,710 | +0.46(+0.42%) |
Dec 01, 2022 | 111.59 | 111.59 | 108.91 | 109.93 | 92,941 | -1.10(-0.99%) |
Nov 30, 2022 | 108.15 | 111.16 | 107.32 | 111.03 | 221,579 | +2.44(+2.25%) |
Nov 29, 2022 | 108.33 | 109.44 | 108.06 | 108.59 | 100,921 | +0.13(+0.12%) |
Nov 28, 2022 | 108.26 | 109.67 | 108.10 | 108.46 | 202,946 | -0.86(-0.79%) |
Nov 25, 2022 | 109.37 | 110.61 | 109.26 | 109.32 | 66,481 | -0.74(-0.67%) |
Nov 23, 2022 | 108.26 | 110.41 | 107.81 | 110.06 | 156,035 | +2.00(+1.86%) |
Nov 22, 2022 | 109.64 | 110.02 | 107.87 | 108.06 | 161,971 | -0.36(-0.34%) |
Nov 21, 2022 | 108.74 | 109.45 | 107.89 | 108.42 | 235,934 | -0.65(-0.60%) |
Nov 18, 2022 | 110.41 | 112.06 | 108.24 | 109.07 | 171,917 | +0.25(+0.23%) |
Nov 17, 2022 | 108.32 | 109.08 | 106.53 | 108.82 | 193,473 | -1.14(-1.04%) |
Nov 16, 2022 | 111.81 | 111.81 | 108.92 | 109.97 | 212,845 | -3.19(-2.82%) |
Nov 15, 2022 | 113.28 | 115.62 | 111.92 | 113.16 | 164,726 | +1.40(+1.25%) |
Nov 14, 2022 | 112.19 | 115.91 | 111.68 | 111.76 | 170,917 | -1.55(-1.37%) |
Nov 11, 2022 | 112.36 | 114.42 | 112.31 | 113.31 | 279,135 | +1.92(+1.73%) |
Nov 10, 2022 | 108.14 | 112.03 | 107.75 | 111.39 | 198,169 | +7.06(+6.77%) |
Nov 09, 2022 | 105.98 | 107.23 | 103.93 | 104.33 | 112,693 | -2.71(-2.53%) |
Nov 08, 2022 | 107.54 | 108.38 | 106.09 | 107.04 | 189,905 | +0.61(+0.57%) |
Nov 07, 2022 | 104.22 | 106.87 | 103.00 | 106.43 | 118,335 | +2.65(+2.56%) |
Nov 04, 2022 | 103.12 | 104.28 | 101.67 | 103.78 | 187,749 | +1.99(+1.96%) |
Nov 03, 2022 | 100.43 | 102.74 | 99.37 | 101.78 | 175,713 | +0.04(+0.04%) |
Nov 02, 2022 | 103.96 | 105.97 | 101.59 | 101.75 | 177,525 | -3.01(-2.87%) |
Nov 01, 2022 | 104.91 | 105.58 | 103.19 | 104.75 | 130,312 | +0.38(+0.36%) |
Oct 31, 2022 | 102.07 | 106.32 | 102.07 | 104.38 | 251,383 | +1.32(+1.28%) |
Oct 28, 2022 | 101.64 | 104.06 | 100.72 | 103.06 | 224,734 | +2.98(+2.98%) |
Oct 27, 2022 | 102.82 | 106.63 | 99.61 | 100.08 | 424,145 | -1.47(-1.45%) |
Oct 26, 2022 | 100.41 | 102.75 | 97.97 | 101.55 | 445,350 | +2.07(+2.08%) |
Oct 25, 2022 | 98.53 | 100.67 | 98.47 | 99.48 | 156,062 | +1.89(+1.94%) |
Oct 24, 2022 | 95.59 | 98.03 | 95.32 | 97.59 | 115,883 | +2.65(+2.79%) |
Oct 21, 2022 | 94.53 | 95.54 | 92.69 | 94.93 | 136,281 | +1.10(+1.18%) |
Oct 20, 2022 | 96.31 | 96.43 | 93.71 | 93.83 | 151,570 | -2.82(-2.92%) |
Oct 19, 2022 | 99.09 | 99.09 | 95.48 | 96.65 | 141,724 | -3.06(-3.07%) |
Oct 18, 2022 | 99.13 | 100.31 | 97.41 | 99.70 | 293,417 | +2.51(+2.59%) |
Oct 17, 2022 | 97.17 | 99.00 | 96.19 | 97.19 | 283,327 | +1.17(+1.22%) |
Oct 14, 2022 | 97.59 | 97.62 | 95.83 | 96.02 | 122,319 | -1.42(-1.46%) |
Oct 13, 2022 | 93.67 | 98.37 | 92.09 | 97.44 | 222,991 | +1.61(+1.68%) |
Oct 12, 2022 | 95.35 | 97.60 | 94.64 | 95.83 | 211,259 | +0.60(+0.63%) |
Oct 11, 2022 | 94.85 | 96.59 | 94.11 | 95.23 | 172,289 | -0.14(-0.14%) |
Oct 10, 2022 | 95.10 | 95.87 | 94.31 | 95.37 | 92,336 | +0.79(+0.83%) |
Oct 07, 2022 | 95.25 | 95.79 | 94.18 | 94.58 | 341,993 | -1.85(-1.92%) |
Oct 06, 2022 | 95.63 | 98.91 | 95.09 | 96.43 | 342,216 | +0.80(+0.84%) |
Oct 05, 2022 | 95.63 | 96.91 | 95.24 | 95.63 | 211,907 | -0.46(-0.48%) |
Oct 04, 2022 | 93.64 | 96.16 | 93.09 | 96.10 | 186,318 | +3.81(+4.12%) |