Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 111.21 | 112.03 | 110.61 | 111.86 | 461,671 | +0.34(+0.30%) |
Dec 29, 2022 | 110.44 | 111.81 | 110.44 | 111.52 | 556,574 | +1.14(+1.03%) |
Dec 28, 2022 | 111.54 | 111.77 | 110.34 | 110.38 | 325,001 | -0.82(-0.74%) |
Dec 27, 2022 | 111.46 | 112.07 | 110.86 | 111.20 | 531,273 | +0.34(+0.31%) |
Dec 23, 2022 | 110.03 | 110.97 | 109.63 | 110.86 | 179,442 | +0.78(+0.71%) |
Dec 22, 2022 | 111.58 | 111.82 | 108.56 | 110.08 | 520,053 | -1.99(-1.78%) |
Dec 21, 2022 | 111.19 | 112.18 | 110.81 | 112.07 | 510,550 | +1.84(+1.67%) |
Dec 20, 2022 | 109.21 | 110.94 | 109.21 | 110.23 | 448,214 | +0.90(+0.82%) |
Dec 19, 2022 | 110.41 | 110.80 | 108.96 | 109.33 | 509,190 | -0.65(-0.59%) |
Dec 16, 2022 | 109.18 | 110.32 | 108.55 | 109.98 | 484,452 | +0.47(+0.43%) |
Dec 15, 2022 | 110.81 | 111.07 | 108.69 | 109.51 | 663,598 | -2.14(-1.92%) |
Dec 14, 2022 | 111.51 | 112.70 | 111.00 | 111.65 | 604,323 | +0.29(+0.26%) |
Dec 13, 2022 | 114.00 | 114.00 | 110.93 | 111.36 | 337,843 | -0.33(-0.30%) |
Dec 12, 2022 | 110.50 | 111.70 | 110.40 | 111.69 | 491,806 | +1.47(+1.33%) |
Dec 09, 2022 | 111.40 | 111.88 | 110.11 | 110.22 | 319,274 | -0.82(-0.74%) |
Dec 08, 2022 | 111.48 | 112.47 | 110.77 | 111.04 | 367,322 | +0.57(+0.52%) |
Dec 07, 2022 | 110.99 | 111.57 | 110.26 | 110.47 | 704,084 | -0.39(-0.35%) |
Dec 06, 2022 | 113.30 | 113.38 | 110.17 | 110.86 | 644,291 | -2.08(-1.84%) |
Dec 05, 2022 | 113.57 | 113.73 | 112.63 | 112.94 | 304,457 | -1.17(-1.03%) |
Dec 02, 2022 | 111.07 | 114.29 | 110.78 | 114.11 | 478,300 | +2.10(+1.87%) |
Dec 01, 2022 | 112.00 | 112.39 | 111.08 | 112.01 | 431,943 | +0.09(+0.08%) |
Nov 30, 2022 | 110.44 | 111.92 | 109.14 | 111.92 | 504,404 | +1.92(+1.75%) |
Nov 29, 2022 | 109.82 | 110.65 | 109.77 | 110.00 | 255,661 | +0.20(+0.18%) |
Nov 28, 2022 | 110.98 | 111.28 | 109.49 | 109.80 | 325,892 | -1.83(-1.64%) |
Nov 25, 2022 | 111.46 | 111.72 | 111.14 | 111.63 | 173,484 | +0.61(+0.55%) |
Nov 23, 2022 | 111.00 | 111.40 | 110.52 | 111.02 | 323,548 | +0.22(+0.20%) |
Nov 22, 2022 | 111.03 | 111.28 | 110.48 | 110.80 | 314,557 | +0.42(+0.38%) |
Nov 21, 2022 | 109.50 | 110.81 | 109.43 | 110.38 | 363,544 | +0.55(+0.50%) |
Nov 18, 2022 | 109.98 | 110.54 | 109.42 | 109.83 | 416,466 | +0.82(+0.75%) |
Nov 17, 2022 | 107.56 | 109.01 | 107.18 | 109.01 | 394,826 | +0.61(+0.56%) |
Nov 16, 2022 | 108.89 | 109.23 | 108.08 | 108.40 | 418,142 | -0.77(-0.71%) |
Nov 15, 2022 | 108.37 | 109.89 | 107.65 | 109.17 | 1,066,303 | +1.76(+1.64%) |
Nov 14, 2022 | 108.26 | 109.31 | 107.39 | 107.41 | 555,589 | -1.32(-1.21%) |
Nov 11, 2022 | 111.35 | 111.59 | 108.40 | 108.73 | 814,516 | -3.82(-3.39%) |
Nov 10, 2022 | 111.27 | 112.70 | 110.50 | 112.55 | 951,707 | +3.74(+3.44%) |
Nov 09, 2022 | 109.26 | 110.25 | 108.75 | 108.81 | 568,936 | -0.75(-0.68%) |
Nov 08, 2022 | 108.90 | 109.97 | 108.24 | 109.56 | 793,674 | +0.89(+0.82%) |
Nov 07, 2022 | 107.69 | 108.86 | 107.20 | 108.67 | 432,820 | +1.50(+1.40%) |
Nov 04, 2022 | 107.17 | 107.69 | 104.99 | 107.17 | 456,002 | +0.63(+0.59%) |
Nov 03, 2022 | 105.23 | 107.49 | 104.77 | 106.54 | 383,126 | +0.75(+0.71%) |
Nov 02, 2022 | 107.21 | 105.79 | 105.79 | 452,879 | -1.55(-1.44%) | |
Nov 01, 2022 | 107.86 | 108.12 | 107.05 | 107.34 | 497,961 | +0.13(+0.12%) |
Oct 31, 2022 | 107.24 | 107.64 | 106.21 | 107.21 | 565,701 | -0.37(-0.34%) |
Oct 28, 2022 | 104.92 | 107.64 | 104.63 | 107.58 | 972,891 | +2.78(+2.65%) |
Oct 27, 2022 | 104.01 | 105.84 | 103.70 | 104.80 | 701,592 | +1.74(+1.69%) |
Oct 26, 2022 | 103.75 | 105.59 | 102.88 | 103.06 | 1,359,222 | -0.43(-0.42%) |
Oct 25, 2022 | 102.91 | 103.70 | 101.64 | 103.49 | 490,926 | +0.44(+0.43%) |
Oct 24, 2022 | 102.97 | 103.68 | 102.49 | 103.05 | 812,490 | +1.10(+1.08%) |
Oct 21, 2022 | 99.53 | 102.06 | 99.16 | 101.95 | 328,102 | +2.31(+2.32%) |
Oct 20, 2022 | 99.88 | 100.71 | 99.30 | 99.64 | 424,611 | -0.19(-0.19%) |
Oct 19, 2022 | 98.74 | 100.84 | 98.74 | 99.83 | 632,790 | +0.49(+0.49%) |
Oct 18, 2022 | 96.98 | 99.94 | 96.98 | 99.34 | 426,638 | +3.82(+4.00%) |
Oct 17, 2022 | 94.54 | 96.11 | 94.54 | 95.52 | 485,160 | +2.45(+2.63%) |
Oct 14, 2022 | 96.34 | 96.37 | 92.80 | 93.07 | 470,290 | -2.63(-2.75%) |
Oct 13, 2022 | 92.11 | 96.11 | 92.11 | 95.70 | 572,659 | +1.84(+1.97%) |
Oct 12, 2022 | 95.64 | 95.75 | 93.84 | 93.86 | 277,722 | -2.16(-2.24%) |
Oct 11, 2022 | 95.79 | 97.49 | 95.19 | 96.01 | 448,861 | -0.03(-0.03%) |
Oct 10, 2022 | 95.86 | 97.50 | 95.23 | 96.04 | 419,467 | +0.83(+0.87%) |
Oct 07, 2022 | 94.85 | 95.27 | 94.11 | 95.21 | 412,146 | -0.40(-0.42%) |
Oct 06, 2022 | 95.70 | 96.85 | 95.32 | 95.61 | 381,216 | -0.63(-0.65%) |
Oct 05, 2022 | 95.82 | 97.10 | 95.19 | 96.24 | 327,428 | -0.70(-0.72%) |
Oct 04, 2022 | 95.03 | 97.01 | 95.03 | 96.94 | 357,492 | +3.11(+3.31%) |