Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 107.04 | 108.56 | 107.04 | 108.55 | 22,926 | +0.18(+0.17%) |
Dec 29, 2022 | 105.16 | 108.43 | 105.07 | 108.37 | 19,194 | +3.99(+3.83%) |
Dec 28, 2022 | 105.18 | 105.78 | 104.13 | 104.37 | 9,112 | -0.76(-0.72%) |
Dec 27, 2022 | 105.89 | 105.92 | 104.47 | 105.13 | 21,943 | -1.25(-1.17%) |
Dec 23, 2022 | 106.47 | 106.47 | 105.40 | 106.38 | 14,362 | -0.55(-0.52%) |
Dec 22, 2022 | 107.94 | 107.94 | 105.06 | 106.93 | 9,891 | -1.87(-1.72%) |
Dec 21, 2022 | 107.99 | 109.58 | 107.63 | 108.80 | 30,605 | +1.27(+1.18%) |
Dec 20, 2022 | 105.92 | 107.95 | 105.92 | 107.52 | 6,645 | +0.63(+0.59%) |
Dec 19, 2022 | 109.19 | 109.19 | 106.70 | 106.89 | 8,282 | -2.60(-2.37%) |
Dec 16, 2022 | 108.98 | 109.84 | 108.79 | 109.49 | 4,251 | -0.54(-0.49%) |
Dec 15, 2022 | 111.05 | 111.06 | 109.48 | 110.03 | 9,955 | -3.38(-2.98%) |
Dec 14, 2022 | 113.15 | 114.73 | 112.22 | 113.41 | 61,339 | -0.08(-0.07%) |
Dec 13, 2022 | 117.01 | 117.01 | 112.53 | 113.49 | 32,338 | +1.36(+1.21%) |
Dec 12, 2022 | 109.62 | 112.14 | 109.62 | 112.13 | 24,611 | +2.48(+2.27%) |
Dec 09, 2022 | 109.49 | 110.52 | 109.49 | 109.65 | 6,759 | -0.30(-0.27%) |
Dec 08, 2022 | 108.05 | 110.56 | 107.54 | 109.95 | 15,933 | +2.43(+2.26%) |
Dec 07, 2022 | 107.35 | 108.22 | 106.79 | 107.51 | 10,973 | -0.31(-0.29%) |
Dec 06, 2022 | 110.39 | 110.39 | 107.17 | 107.82 | 15,265 | -2.14(-1.94%) |
Dec 05, 2022 | 112.83 | 113.10 | 109.65 | 109.96 | 25,553 | -4.14(-3.63%) |
Dec 02, 2022 | 112.32 | 114.10 | 112.32 | 114.10 | 5,129 | -0.52(-0.45%) |
Dec 01, 2022 | 112.76 | 114.96 | 112.66 | 114.62 | 22,467 | +2.34(+2.08%) |
Nov 30, 2022 | 107.94 | 112.28 | 107.76 | 112.28 | 18,864 | +4.22(+3.90%) |
Nov 29, 2022 | 108.46 | 108.95 | 107.69 | 108.06 | 8,968 | -0.25(-0.23%) |
Nov 28, 2022 | 109.48 | 110.17 | 108.09 | 108.31 | 6,427 | -1.96(-1.78%) |
Nov 25, 2022 | 109.58 | 110.52 | 109.55 | 110.27 | 2,977 | -0.21(-0.19%) |
Nov 23, 2022 | 108.08 | 110.56 | 108.08 | 110.48 | 10,481 | +2.25(+2.07%) |
Nov 22, 2022 | 107.56 | 108.24 | 106.17 | 108.24 | 7,201 | +1.07(+1.00%) |
Nov 21, 2022 | 107.97 | 108.18 | 106.83 | 107.17 | 15,107 | -1.49(-1.37%) |
Nov 18, 2022 | 111.07 | 111.07 | 108.44 | 108.66 | 13,539 | -0.88(-0.80%) |
Nov 17, 2022 | 109.94 | 110.53 | 109.04 | 109.54 | 14,141 | -2.54(-2.27%) |
Nov 16, 2022 | 114.92 | 114.92 | 111.73 | 112.08 | 11,729 | -3.48(-3.01%) |
Nov 15, 2022 | 115.85 | 116.62 | 114.66 | 115.56 | 17,990 | +2.56(+2.27%) |
Nov 14, 2022 | 113.85 | 114.14 | 111.82 | 113.00 | 18,484 | -1.37(-1.20%) |
Nov 11, 2022 | 111.16 | 114.75 | 111.01 | 114.37 | 19,077 | +3.48(+3.14%) |
Nov 10, 2022 | 107.75 | 111.06 | 107.75 | 110.88 | 18,012 | +9.11(+8.95%) |
Nov 09, 2022 | 104.50 | 104.50 | 101.66 | 101.77 | 66,771 | -3.67(-3.48%) |
Nov 08, 2022 | 104.97 | 106.96 | 103.94 | 105.45 | 15,234 | +0.86(+0.83%) |
Nov 07, 2022 | 104.93 | 105.06 | 102.93 | 104.58 | 21,987 | +0.15(+0.15%) |
Nov 04, 2022 | 106.98 | 106.98 | 103.16 | 104.43 | 28,852 | -1.26(-1.19%) |
Nov 03, 2022 | 107.04 | 108.12 | 105.56 | 105.69 | 14,605 | -2.72(-2.51%) |
Nov 02, 2022 | 112.13 | 108.41 | 108.41 | 10,021 | -5.23(-4.60%) | |
Nov 01, 2022 | 116.26 | 116.48 | 113.48 | 113.64 | 16,409 | -0.95(-0.83%) |
Oct 31, 2022 | 114.17 | 114.89 | 113.69 | 114.59 | 10,039 | -0.29(-0.26%) |
Oct 28, 2022 | 112.98 | 114.89 | 112.63 | 114.89 | 13,501 | +1.82(+1.61%) |
Oct 27, 2022 | 112.89 | 114.49 | 112.68 | 113.07 | 23,816 | +0.72(+0.64%) |
Oct 26, 2022 | 112.36 | 115.08 | 112.27 | 112.35 | 27,483 | -0.87(-0.77%) |
Oct 25, 2022 | 109.59 | 113.28 | 109.54 | 113.22 | 19,857 | +4.13(+3.79%) |
Oct 24, 2022 | 109.39 | 109.39 | 106.69 | 109.09 | 15,709 | +0.18(+0.17%) |
Oct 21, 2022 | 107.27 | 108.91 | 105.40 | 108.91 | 15,273 | +1.30(+1.21%) |
Oct 20, 2022 | 107.10 | 109.86 | 107.06 | 107.61 | 17,516 | +0.61(+0.57%) |
Oct 19, 2022 | 108.26 | 108.70 | 106.28 | 106.99 | 15,615 | -2.36(-2.15%) |
Oct 18, 2022 | 110.48 | 111.00 | 108.66 | 109.35 | 23,501 | +1.96(+1.82%) |
Oct 17, 2022 | 105.57 | 107.87 | 105.57 | 107.39 | 15,292 | +4.15(+4.02%) |
Oct 14, 2022 | 107.11 | 107.74 | 103.17 | 103.24 | 17,306 | -2.73(-2.58%) |
Oct 13, 2022 | 101.64 | 106.54 | 100.61 | 105.97 | 20,917 | +1.23(+1.17%) |
Oct 12, 2022 | 105.48 | 105.49 | 103.54 | 104.75 | 26,912 | -0.41(-0.39%) |
Oct 11, 2022 | 105.84 | 106.27 | 103.27 | 105.16 | 15,883 | -1.23(-1.16%) |
Oct 10, 2022 | 109.48 | 109.48 | 105.37 | 106.39 | 16,836 | -3.29(-3.00%) |
Oct 07, 2022 | 112.21 | 112.21 | 109.19 | 109.68 | 11,093 | -4.47(-3.91%) |
Oct 06, 2022 | 113.96 | 115.59 | 113.86 | 114.15 | 35,849 | -0.22(-0.19%) |
Oct 05, 2022 | 112.71 | 114.47 | 111.80 | 114.36 | 20,022 | +0.06(+0.05%) |
Oct 04, 2022 | 111.34 | 114.57 | 111.34 | 114.31 | 27,446 | +5.13(+4.70%) |