Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 102.93 | 103.45 | 101.75 | 102.93 | 89,104 | -0.22(-0.21%) |
Dec 29, 2022 | 102.91 | 103.74 | 102.23 | 103.15 | 210,356 | +1.04(+1.02%) |
Dec 28, 2022 | 104.43 | 104.75 | 101.68 | 102.11 | 91,349 | -2.18(-2.09%) |
Dec 27, 2022 | 104.47 | 105.07 | 103.72 | 104.29 | 91,709 | -0.27(-0.26%) |
Dec 23, 2022 | 104.62 | 105.26 | 103.52 | 104.56 | 80,904 | +0.05(+0.05%) |
Dec 22, 2022 | 104.90 | 104.90 | 103.16 | 104.51 | 120,831 | -1.21(-1.14%) |
Dec 21, 2022 | 105.24 | 106.77 | 105.01 | 105.72 | 97,743 | +1.19(+1.14%) |
Dec 20, 2022 | 103.88 | 105.09 | 102.92 | 104.53 | 83,255 | +0.88(+0.85%) |
Dec 19, 2022 | 104.05 | 106.02 | 102.51 | 103.65 | 121,987 | -0.13(-0.13%) |
Dec 16, 2022 | 104.06 | 105.83 | 102.83 | 103.78 | 1,177,865 | -1.62(-1.54%) |
Dec 15, 2022 | 106.81 | 106.81 | 105.24 | 105.40 | 147,989 | -2.61(-2.42%) |
Dec 14, 2022 | 107.84 | 109.35 | 106.71 | 108.01 | 120,606 | -0.10(-0.09%) |
Dec 13, 2022 | 109.88 | 110.83 | 107.74 | 108.11 | 149,273 | +0.53(+0.49%) |
Dec 12, 2022 | 106.65 | 107.76 | 105.95 | 107.58 | 116,429 | +1.27(+1.19%) |
Dec 09, 2022 | 106.88 | 107.35 | 105.89 | 106.31 | 74,793 | -1.15(-1.07%) |
Dec 08, 2022 | 107.80 | 108.66 | 106.87 | 107.46 | 82,385 | +0.33(+0.31%) |
Dec 07, 2022 | 107.18 | 107.73 | 106.16 | 107.13 | 115,388 | +0.13(+0.12%) |
Dec 06, 2022 | 107.85 | 107.85 | 106.02 | 107.00 | 88,463 | -1.08(-1.00%) |
Dec 05, 2022 | 110.10 | 110.17 | 107.26 | 108.08 | 106,218 | -2.99(-2.69%) |
Dec 02, 2022 | 108.85 | 112.20 | 108.85 | 111.07 | 126,600 | +1.08(+0.98%) |
Dec 01, 2022 | 110.21 | 111.45 | 109.14 | 109.99 | 96,717 | -0.23(-0.21%) |
Nov 30, 2022 | 105.94 | 110.72 | 104.93 | 110.22 | 249,300 | +4.62(+4.38%) |
Nov 29, 2022 | 105.85 | 106.31 | 105.40 | 105.60 | 72,626 | -0.33(-0.31%) |
Nov 28, 2022 | 107.72 | 107.85 | 105.78 | 105.93 | 105,448 | -2.46(-2.27%) |
Nov 25, 2022 | 107.28 | 109.10 | 107.28 | 108.39 | 58,347 | +1.36(+1.27%) |
Nov 23, 2022 | 108.18 | 108.92 | 106.80 | 107.03 | 60,915 | -1.09(-1.01%) |
Nov 22, 2022 | 107.09 | 108.45 | 106.38 | 108.12 | 96,210 | +1.08(+1.01%) |
Nov 21, 2022 | 106.58 | 107.28 | 106.32 | 107.04 | 82,509 | +0.08(+0.07%) |
Nov 18, 2022 | 107.30 | 107.73 | 106.77 | 106.96 | 196,440 | +0.78(+0.74%) |
Nov 17, 2022 | 104.13 | 106.20 | 103.97 | 106.17 | 80,124 | +0.97(+0.93%) |
Nov 16, 2022 | 104.78 | 106.13 | 104.54 | 105.20 | 100,812 | -0.58(-0.55%) |
Nov 15, 2022 | 105.96 | 106.14 | 104.99 | 105.78 | 133,997 | +1.35(+1.29%) |
Nov 14, 2022 | 105.17 | 106.42 | 104.22 | 104.43 | 132,754 | -1.36(-1.29%) |
Nov 11, 2022 | 107.10 | 107.88 | 105.71 | 105.79 | 152,888 | -0.70(-0.66%) |
Nov 10, 2022 | 106.00 | 107.89 | 105.00 | 106.49 | 222,913 | +2.66(+2.56%) |
Nov 09, 2022 | 102.54 | 104.90 | 102.18 | 103.83 | 183,648 | +0.85(+0.83%) |
Nov 08, 2022 | 102.16 | 103.91 | 101.99 | 102.98 | 190,920 | +1.68(+1.66%) |
Nov 07, 2022 | 101.06 | 102.03 | 100.46 | 101.30 | 134,964 | +0.15(+0.15%) |
Nov 04, 2022 | 101.51 | 102.18 | 99.38 | 101.15 | 90,902 | +1.20(+1.20%) |
Nov 03, 2022 | 98.73 | 100.33 | 97.50 | 99.95 | 203,729 | -0.18(-0.18%) |
Nov 02, 2022 | 100.56 | 99.84 | 100.13 | 278,374 | -0.87(-0.86%) | |
Nov 01, 2022 | 98.76 | 101.26 | 98.35 | 101.00 | 201,682 | +2.60(+2.64%) |
Oct 31, 2022 | 98.15 | 98.77 | 97.48 | 98.40 | 157,939 | -0.37(-0.37%) |
Oct 28, 2022 | 97.13 | 100.06 | 95.94 | 98.77 | 254,831 | +2.85(+2.97%) |
Oct 27, 2022 | 100.00 | 100.44 | 94.53 | 95.92 | 242,139 | -0.63(-0.65%) |
Oct 26, 2022 | 97.28 | 98.77 | 96.55 | 96.55 | 159,969 | -0.50(-0.52%) |
Oct 25, 2022 | 94.58 | 97.05 | 93.74 | 97.05 | 238,482 | +2.80(+2.97%) |
Oct 24, 2022 | 93.60 | 94.71 | 92.57 | 94.25 | 187,651 | +1.40(+1.51%) |
Oct 21, 2022 | 90.00 | 93.17 | 89.71 | 92.85 | 254,223 | +2.85(+3.17%) |
Oct 20, 2022 | 90.39 | 91.70 | 89.86 | 90.00 | 209,652 | -0.38(-0.42%) |
Oct 19, 2022 | 91.31 | 91.88 | 89.72 | 90.38 | 150,970 | -1.33(-1.45%) |
Oct 18, 2022 | 92.71 | 94.48 | 91.29 | 91.71 | 162,376 | +0.90(+0.99%) |
Oct 17, 2022 | 90.07 | 91.67 | 90.07 | 90.81 | 112,378 | +2.41(+2.73%) |
Oct 14, 2022 | 90.89 | 90.89 | 88.23 | 88.40 | 67,706 | -1.50(-1.67%) |
Oct 13, 2022 | 86.51 | 90.21 | 86.18 | 89.90 | 170,892 | +1.57(+1.78%) |
Oct 12, 2022 | 88.75 | 89.28 | 88.20 | 88.33 | 81,941 | -0.28(-0.32%) |
Oct 11, 2022 | 89.46 | 90.04 | 87.73 | 88.61 | 146,046 | -1.19(-1.33%) |
Oct 10, 2022 | 90.60 | 91.15 | 88.70 | 89.80 | 107,558 | -0.25(-0.28%) |
Oct 07, 2022 | 91.43 | 91.62 | 89.35 | 90.05 | 130,153 | -2.07(-2.25%) |
Oct 06, 2022 | 92.50 | 92.89 | 91.73 | 92.12 | 121,379 | -0.44(-0.48%) |
Oct 05, 2022 | 91.65 | 92.85 | 90.68 | 92.56 | 108,998 | +0.27(+0.29%) |
Oct 04, 2022 | 90.99 | 92.50 | 90.20 | 92.29 | 138,006 | +2.71(+3.03%) |