Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 111.02 | 111.37 | 109.96 | 111.27 | 2,258,924 | -0.60(-0.54%) |
Dec 29, 2022 | 110.30 | 112.14 | 109.95 | 111.88 | 2,221,022 | +2.12(+1.93%) |
Dec 28, 2022 | 111.67 | 112.27 | 109.72 | 109.76 | 2,112,625 | -1.79(-1.61%) |
Dec 27, 2022 | 111.48 | 112.12 | 110.57 | 111.55 | 2,075,011 | +0.07(+0.07%) |
Dec 23, 2022 | 112.08 | 112.27 | 109.30 | 111.48 | 2,812,205 | -1.34(-1.19%) |
Dec 22, 2022 | 113.41 | 113.67 | 110.60 | 112.82 | 2,358,496 | -1.73(-1.51%) |
Dec 21, 2022 | 113.04 | 114.91 | 112.75 | 114.56 | 2,778,194 | +2.46(+2.19%) |
Dec 20, 2022 | 113.19 | 113.50 | 112.00 | 112.10 | 3,127,058 | -1.23(-1.08%) |
Dec 19, 2022 | 112.58 | 114.84 | 112.42 | 113.32 | 2,629,790 | +0.41(+0.36%) |
Dec 16, 2022 | 112.56 | 113.02 | 111.36 | 112.91 | 8,190,557 | -0.64(-0.56%) |
Dec 15, 2022 | 115.79 | 116.06 | 112.97 | 113.55 | 3,595,878 | -3.44(-2.94%) |
Dec 14, 2022 | 117.38 | 119.20 | 115.83 | 117.00 | 3,336,226 | -1.11(-0.94%) |
Dec 13, 2022 | 120.11 | 120.64 | 117.35 | 118.11 | 3,509,723 | +0.41(+0.35%) |
Dec 12, 2022 | 116.99 | 117.74 | 115.24 | 117.70 | 4,179,175 | +1.01(+0.87%) |
Dec 09, 2022 | 117.64 | 118.33 | 116.61 | 116.69 | 2,516,512 | -0.22(-0.19%) |
Dec 08, 2022 | 117.84 | 120.11 | 116.40 | 116.91 | 4,079,491 | -0.33(-0.28%) |
Dec 07, 2022 | 115.36 | 118.13 | 115.15 | 117.24 | 2,911,495 | +1.64(+1.42%) |
Dec 06, 2022 | 116.12 | 116.66 | 114.42 | 115.60 | 2,068,104 | -0.05(-0.04%) |
Dec 05, 2022 | 116.05 | 116.41 | 115.31 | 115.64 | 2,309,402 | -2.19(-1.86%) |
Dec 02, 2022 | 115.76 | 118.07 | 115.28 | 117.83 | 1,963,479 | +0.93(+0.79%) |
Dec 01, 2022 | 118.12 | 119.57 | 116.27 | 116.90 | 2,843,860 | +0.02(+0.02%) |
Nov 30, 2022 | 116.82 | 117.14 | 112.61 | 116.89 | 6,281,785 | -0.15(-0.13%) |
Nov 29, 2022 | 115.13 | 117.23 | 115.07 | 117.03 | 2,007,917 | +1.38(+1.20%) |
Nov 28, 2022 | 118.87 | 119.31 | 115.17 | 115.65 | 2,989,073 | -4.08(-3.41%) |
Nov 25, 2022 | 119.58 | 120.46 | 119.25 | 119.73 | 950,973 | +0.96(+0.81%) |
Nov 23, 2022 | 119.32 | 119.81 | 118.06 | 118.77 | 2,532,546 | -0.56(-0.47%) |
Nov 22, 2022 | 118.91 | 119.39 | 118.14 | 119.33 | 1,893,703 | +0.90(+0.76%) |
Nov 21, 2022 | 117.51 | 118.66 | 117.13 | 118.43 | 2,320,876 | +0.81(+0.69%) |
Nov 18, 2022 | 118.77 | 119.08 | 116.82 | 117.62 | 3,423,329 | -0.36(-0.31%) |
Nov 17, 2022 | 117.05 | 118.05 | 115.68 | 117.98 | 2,424,060 | -0.09(-0.08%) |
Nov 16, 2022 | 120.56 | 120.55 | 117.77 | 118.07 | 3,496,889 | -2.27(-1.89%) |
Nov 15, 2022 | 121.54 | 122.42 | 119.02 | 120.35 | 2,741,736 | +0.17(+0.14%) |
Nov 14, 2022 | 121.57 | 122.81 | 120.09 | 120.17 | 2,851,597 | -1.79(-1.47%) |
Nov 11, 2022 | 118.85 | 122.43 | 118.45 | 121.96 | 3,739,147 | +3.51(+2.97%) |
Nov 10, 2022 | 117.08 | 118.55 | 116.36 | 118.45 | 3,443,833 | +4.88(+4.30%) |
Nov 09, 2022 | 114.91 | 115.27 | 113.47 | 113.57 | 1,942,254 | -1.39(-1.21%) |
Nov 08, 2022 | 114.97 | 116.15 | 113.76 | 114.96 | 1,988,533 | +0.61(+0.54%) |
Nov 07, 2022 | 114.30 | 114.78 | 113.08 | 114.35 | 2,087,216 | -0.15(-0.13%) |
Nov 04, 2022 | 114.15 | 114.98 | 112.95 | 114.50 | 2,530,418 | +1.82(+1.62%) |
Nov 03, 2022 | 111.87 | 113.98 | 111.08 | 112.67 | 2,188,217 | -0.01(-0.01%) |
Nov 02, 2022 | 114.68 | 116.30 | 112.49 | 112.68 | 2,793,159 | -2.24(-1.95%) |
Nov 01, 2022 | 116.27 | 116.57 | 114.25 | 114.92 | 2,324,437 | -0.45(-0.39%) |
Oct 31, 2022 | 115.65 | 115.97 | 114.97 | 115.37 | 4,717,209 | -0.74(-0.64%) |
Oct 28, 2022 | 112.79 | 116.17 | 112.36 | 116.11 | 4,157,061 | +3.48(+3.09%) |
Oct 27, 2022 | 113.26 | 114.14 | 111.92 | 112.62 | 4,052,308 | +0.09(+0.08%) |
Oct 26, 2022 | 109.68 | 113.08 | 109.68 | 112.53 | 5,047,238 | +3.85(+3.54%) |
Oct 25, 2022 | 104.11 | 108.77 | 103.78 | 108.68 | 5,467,606 | +0.11(+0.10%) |
Oct 24, 2022 | 107.79 | 109.27 | 107.48 | 108.57 | 3,700,609 | +1.44(+1.34%) |
Oct 21, 2022 | 103.78 | 107.25 | 103.68 | 107.13 | 3,644,448 | +3.39(+3.27%) |
Oct 20, 2022 | 104.54 | 106.07 | 103.54 | 103.74 | 3,426,684 | -1.00(-0.95%) |
Oct 19, 2022 | 105.56 | 106.09 | 103.86 | 104.74 | 2,811,710 | -1.61(-1.51%) |
Oct 18, 2022 | 106.15 | 106.75 | 104.97 | 106.34 | 2,795,819 | +1.92(+1.84%) |
Oct 17, 2022 | 105.76 | 106.13 | 103.90 | 104.43 | 3,275,008 | +0.21(+0.20%) |
Oct 14, 2022 | 104.79 | 105.62 | 103.50 | 104.22 | 3,772,617 | -0.58(-0.55%) |
Oct 13, 2022 | 98.59 | 105.32 | 98.20 | 104.79 | 5,203,866 | +4.87(+4.87%) |
Oct 12, 2022 | 99.57 | 100.61 | 99.28 | 99.92 | 2,999,684 | +0.10(+0.10%) |
Oct 11, 2022 | 99.51 | 101.30 | 99.01 | 99.82 | 3,156,708 | +0.35(+0.35%) |
Oct 10, 2022 | 99.54 | 100.08 | 98.31 | 99.47 | 2,815,486 | +0.86(+0.87%) |
Oct 07, 2022 | 101.22 | 101.58 | 98.21 | 98.61 | 4,684,629 | -3.30(-3.24%) |
Oct 06, 2022 | 104.88 | 105.42 | 101.08 | 101.91 | 4,719,136 | -3.71(-3.52%) |
Oct 05, 2022 | 104.87 | 106.48 | 104.02 | 105.63 | 2,791,377 | -0.41(-0.39%) |
Oct 04, 2022 | 105.23 | 106.37 | 105.19 | 106.04 | 3,055,033 | +2.20(+2.12%) |