Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 106.59 | 107.85 | 106.25 | 107.30 | 624,819 | -0.20(-0.19%) |
Dec 29, 2022 | 106.63 | 108.35 | 106.27 | 107.50 | 533,954 | +1.75(+1.65%) |
Dec 28, 2022 | 107.00 | 108.08 | 105.37 | 105.75 | 482,431 | -1.25(-1.17%) |
Dec 27, 2022 | 107.06 | 108.23 | 105.95 | 107.00 | 577,698 | -0.14(-0.13%) |
Dec 23, 2022 | 105.00 | 107.23 | 104.72 | 107.14 | 795,224 | +2.15(+2.05%) |
Dec 22, 2022 | 101.08 | 105.03 | 99.72 | 104.99 | 1,607,164 | +0.80(+0.77%) |
Dec 21, 2022 | 104.90 | 106.00 | 103.19 | 104.19 | 1,231,343 | +0.42(+0.40%) |
Dec 20, 2022 | 107.26 | 108.04 | 103.67 | 103.77 | 1,319,122 | -4.42(-4.09%) |
Dec 19, 2022 | 111.62 | 111.87 | 107.19 | 108.19 | 1,102,617 | -3.50(-3.13%) |
Dec 16, 2022 | 112.18 | 113.31 | 110.94 | 111.69 | 2,277,542 | -2.72(-2.38%) |
Dec 15, 2022 | 113.59 | 115.05 | 112.13 | 114.41 | 796,643 | -0.02(-0.02%) |
Dec 14, 2022 | 112.72 | 115.93 | 111.50 | 114.43 | 970,033 | +0.67(+0.59%) |
Dec 13, 2022 | 119.79 | 119.89 | 113.21 | 113.76 | 975,833 | -3.30(-2.82%) |
Dec 12, 2022 | 116.53 | 118.16 | 115.15 | 117.06 | 893,277 | +0.82(+0.71%) |
Dec 09, 2022 | 116.58 | 117.85 | 115.08 | 116.24 | 579,334 | -1.56(-1.32%) |
Dec 08, 2022 | 119.41 | 120.55 | 117.22 | 117.80 | 946,714 | -1.55(-1.30%) |
Dec 07, 2022 | 119.63 | 121.25 | 118.22 | 119.35 | 656,424 | -0.65(-0.54%) |
Dec 06, 2022 | 117.14 | 120.03 | 116.65 | 120.00 | 603,613 | +2.63(+2.24%) |
Dec 05, 2022 | 119.86 | 119.86 | 116.66 | 117.37 | 617,449 | -3.68(-3.04%) |
Dec 02, 2022 | 119.97 | 121.89 | 119.97 | 121.05 | 651,068 | -0.12(-0.10%) |
Dec 01, 2022 | 124.03 | 125.37 | 121.01 | 121.17 | 686,357 | -2.74(-2.21%) |
Nov 30, 2022 | 122.70 | 124.48 | 120.82 | 123.91 | 731,994 | +1.14(+0.93%) |
Nov 29, 2022 | 118.93 | 123.22 | 118.70 | 122.77 | 764,721 | +3.42(+2.87%) |
Nov 28, 2022 | 119.02 | 120.63 | 118.57 | 119.35 | 647,837 | -0.93(-0.77%) |
Nov 25, 2022 | 118.56 | 121.19 | 118.25 | 120.28 | 222,693 | +1.11(+0.93%) |
Nov 23, 2022 | 119.91 | 120.45 | 118.31 | 119.17 | 437,075 | -0.83(-0.69%) |
Nov 22, 2022 | 119.77 | 121.34 | 118.63 | 120.00 | 614,200 | +1.66(+1.40%) |
Nov 21, 2022 | 118.88 | 119.40 | 116.96 | 118.34 | 704,261 | -1.36(-1.14%) |
Nov 18, 2022 | 122.47 | 122.47 | 118.16 | 119.70 | 713,331 | -0.93(-0.77%) |
Nov 17, 2022 | 118.00 | 120.67 | 116.16 | 120.63 | 671,526 | +0.38(+0.32%) |
Nov 16, 2022 | 118.37 | 120.36 | 117.86 | 120.25 | 592,388 | -0.44(-0.36%) |
Nov 15, 2022 | 122.12 | 125.17 | 120.32 | 120.69 | 828,838 | +0.19(+0.16%) |
Nov 14, 2022 | 119.61 | 122.25 | 118.21 | 120.50 | 785,567 | -0.11(-0.09%) |
Nov 11, 2022 | 120.53 | 122.00 | 118.96 | 120.61 | 802,205 | +0.95(+0.79%) |
Nov 10, 2022 | 115.00 | 121.67 | 115.00 | 119.66 | 1,289,581 | +8.33(+7.48%) |
Nov 09, 2022 | 111.84 | 114.35 | 111.17 | 111.33 | 865,962 | -1.68(-1.49%) |
Nov 08, 2022 | 111.46 | 113.74 | 110.15 | 113.01 | 1,093,966 | +2.47(+2.23%) |
Nov 07, 2022 | 107.22 | 110.65 | 106.06 | 110.54 | 788,178 | +4.39(+4.14%) |
Nov 04, 2022 | 108.08 | 109.63 | 104.85 | 106.15 | 962,634 | -0.83(-0.78%) |
Nov 03, 2022 | 104.75 | 109.23 | 103.96 | 106.98 | 793,906 | +0.68(+0.64%) |
Nov 02, 2022 | 110.99 | 106.10 | 106.30 | 1,022,362 | -5.45(-4.88%) | |
Nov 01, 2022 | 107.74 | 112.56 | 106.70 | 111.75 | 1,145,387 | +5.44(+5.12%) |
Oct 31, 2022 | 106.00 | 108.20 | 105.55 | 106.31 | 885,048 | +0.21(+0.20%) |
Oct 28, 2022 | 103.71 | 106.80 | 102.35 | 106.10 | 1,308,299 | +0.88(+0.84%) |
Oct 27, 2022 | 103.17 | 110.85 | 103.17 | 105.22 | 1,696,849 | +2.81(+2.74%) |
Oct 26, 2022 | 103.79 | 104.69 | 101.28 | 102.41 | 1,141,100 | -0.80(-0.78%) |
Oct 25, 2022 | 100.77 | 103.75 | 100.63 | 103.21 | 1,094,211 | +2.61(+2.59%) |
Oct 24, 2022 | 97.00 | 100.67 | 96.24 | 100.60 | 1,007,397 | +3.70(+3.82%) |
Oct 21, 2022 | 95.42 | 98.27 | 95.29 | 96.90 | 1,228,687 | +1.30(+1.36%) |
Oct 20, 2022 | 98.09 | 99.34 | 94.92 | 95.60 | 1,056,957 | -2.05(-2.10%) |
Oct 19, 2022 | 99.99 | 101.79 | 95.97 | 97.65 | 1,726,965 | -4.45(-4.36%) |
Oct 18, 2022 | 103.50 | 105.01 | 101.78 | 102.10 | 1,052,197 | +0.60(+0.59%) |
Oct 17, 2022 | 102.80 | 104.25 | 100.89 | 101.50 | 1,174,554 | +0.16(+0.16%) |
Oct 14, 2022 | 105.74 | 106.57 | 101.15 | 101.34 | 889,368 | -3.60(-3.43%) |
Oct 13, 2022 | 103.36 | 106.08 | 101.74 | 104.94 | 1,065,734 | +0.41(+0.39%) |
Oct 12, 2022 | 103.70 | 106.20 | 103.24 | 104.53 | 975,584 | +1.06(+1.02%) |
Oct 11, 2022 | 101.65 | 104.84 | 101.61 | 103.47 | 1,105,198 | +1.52(+1.49%) |
Oct 10, 2022 | 101.18 | 103.20 | 101.02 | 101.95 | 1,107,831 | +1.13(+1.12%) |
Oct 07, 2022 | 100.59 | 101.12 | 99.71 | 100.82 | 1,603,079 | -0.21(-0.21%) |
Oct 06, 2022 | 102.87 | 104.18 | 100.06 | 101.03 | 1,297,436 | -3.91(-3.73%) |
Oct 05, 2022 | 106.57 | 106.57 | 103.18 | 104.94 | 1,102,404 | -2.90(-2.69%) |
Oct 04, 2022 | 107.85 | 108.76 | 106.05 | 107.84 | 1,150,452 | +1.83(+1.73%) |