Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 114.73 | 115.41 | 113.95 | 115.17 | 4,424,988 | -0.34(-0.29%) |
Dec 29, 2022 | 114.26 | 116.21 | 113.98 | 115.51 | 4,659,394 | +2.33(+2.06%) |
Dec 28, 2022 | 115.74 | 116.39 | 113.15 | 113.18 | 5,521,833 | -2.54(-2.19%) |
Dec 27, 2022 | 114.64 | 116.34 | 114.00 | 115.72 | 6,768,663 | +1.29(+1.13%) |
Dec 23, 2022 | 114.29 | 115.33 | 113.96 | 114.43 | 6,721,152 | -0.45(-0.39%) |
Dec 22, 2022 | 112.50 | 114.99 | 112.27 | 114.88 | 17,421,676 | +0.92(+0.80%) |
Dec 21, 2022 | 114.93 | 117.31 | 113.53 | 113.96 | 33,290,940 | +12.37(+12.18%) |
Dec 20, 2022 | 101.39 | 101.78 | 100.08 | 101.59 | 16,873,210 | +0.16(+0.15%) |
Dec 19, 2022 | 103.34 | 103.86 | 100.84 | 101.43 | 10,783,356 | -2.85(-2.74%) |
Dec 16, 2022 | 105.19 | 105.92 | 103.47 | 104.29 | 14,308,071 | -2.52(-2.36%) |
Dec 15, 2022 | 107.48 | 107.90 | 106.04 | 106.81 | 7,630,098 | -2.89(-2.64%) |
Dec 14, 2022 | 111.92 | 112.33 | 108.50 | 109.70 | 7,645,148 | -1.38(-1.24%) |
Dec 13, 2022 | 113.80 | 114.62 | 109.50 | 111.08 | 8,794,800 | +0.77(+0.70%) |
Dec 12, 2022 | 108.37 | 110.41 | 107.99 | 110.31 | 6,525,142 | +2.61(+2.42%) |
Dec 09, 2022 | 108.49 | 109.63 | 107.55 | 107.70 | 5,768,206 | -1.91(-1.74%) |
Dec 08, 2022 | 106.90 | 109.74 | 106.90 | 109.61 | 6,289,598 | +2.98(+2.80%) |
Dec 07, 2022 | 105.64 | 107.41 | 105.38 | 106.63 | 5,842,892 | +0.39(+0.37%) |
Dec 06, 2022 | 107.93 | 108.79 | 105.07 | 106.24 | 7,199,040 | -1.66(-1.54%) |
Dec 05, 2022 | 109.28 | 109.38 | 107.48 | 107.90 | 6,318,131 | -2.54(-2.30%) |
Dec 02, 2022 | 106.95 | 110.94 | 106.64 | 110.44 | 5,985,871 | +1.41(+1.29%) |
Dec 01, 2022 | 108.03 | 109.76 | 107.50 | 109.03 | 7,971,570 | +1.39(+1.30%) |
Nov 30, 2022 | 105.08 | 107.64 | 103.48 | 107.64 | 16,559,593 | +3.38(+3.24%) |
Nov 29, 2022 | 103.40 | 104.82 | 103.16 | 104.26 | 8,654,610 | +1.27(+1.23%) |
Nov 28, 2022 | 103.28 | 104.31 | 102.69 | 103.00 | 7,100,177 | -0.98(-0.94%) |
Nov 25, 2022 | 104.46 | 105.18 | 103.59 | 103.98 | 3,491,407 | -0.68(-0.65%) |
Nov 23, 2022 | 104.02 | 104.98 | 103.26 | 104.66 | 3,947,294 | +0.67(+0.64%) |
Nov 22, 2022 | 102.66 | 104.17 | 101.90 | 103.99 | 5,413,994 | +2.10(+2.06%) |
Nov 21, 2022 | 102.65 | 103.51 | 101.66 | 101.89 | 4,864,493 | -1.56(-1.51%) |
Nov 18, 2022 | 105.62 | 105.71 | 102.22 | 103.45 | 5,603,725 | +0.06(+0.06%) |
Nov 17, 2022 | 102.16 | 103.43 | 101.00 | 103.39 | 5,352,951 | +0.13(+0.12%) |
Nov 16, 2022 | 103.28 | 104.61 | 102.81 | 103.26 | 6,112,519 | -1.45(-1.39%) |
Nov 15, 2022 | 105.97 | 107.27 | 103.56 | 104.72 | 7,378,632 | +2.28(+2.22%) |
Nov 14, 2022 | 103.23 | 104.45 | 102.37 | 102.44 | 7,270,456 | -1.67(-1.60%) |
Nov 11, 2022 | 98.43 | 105.21 | 98.27 | 104.11 | 12,837,469 | +6.48(+6.63%) |
Nov 10, 2022 | 94.53 | 97.82 | 94.43 | 97.63 | 9,537,837 | +7.25(+8.02%) |
Nov 09, 2022 | 90.94 | 92.14 | 90.24 | 90.38 | 6,673,883 | -1.62(-1.76%) |
Nov 08, 2022 | 92.67 | 94.23 | 91.20 | 92.00 | 7,149,191 | +0.30(+0.33%) |
Nov 07, 2022 | 94.51 | 95.06 | 90.93 | 91.69 | 9,267,369 | -2.31(-2.45%) |
Nov 04, 2022 | 92.68 | 96.39 | 92.19 | 94.00 | 12,782,935 | +5.29(+5.96%) |
Nov 03, 2022 | 88.29 | 89.90 | 87.06 | 88.71 | 6,674,649 | +0.10(+0.11%) |
Nov 02, 2022 | 91.39 | 88.50 | 88.61 | 7,313,922 | -3.41(-3.70%) | |
Nov 01, 2022 | 93.90 | 94.66 | 91.23 | 92.02 | 7,388,791 | +1.07(+1.18%) |
Oct 31, 2022 | 91.26 | 92.13 | 90.95 | 90.95 | 6,551,302 | -1.13(-1.23%) |
Oct 28, 2022 | 89.50 | 92.12 | 88.77 | 92.08 | 6,137,141 | +3.23(+3.63%) |
Oct 27, 2022 | 91.14 | 91.73 | 88.53 | 88.85 | 8,782,292 | -1.82(-2.00%) |
Oct 26, 2022 | 89.08 | 92.59 | 89.01 | 90.66 | 8,819,885 | +0.66(+0.73%) |
Oct 25, 2022 | 86.38 | 90.21 | 86.25 | 90.01 | 8,801,694 | +3.64(+4.22%) |
Oct 24, 2022 | 86.15 | 87.18 | 84.63 | 86.36 | 9,015,649 | -0.48(-0.55%) |
Oct 21, 2022 | 85.39 | 87.12 | 85.09 | 86.85 | 8,132,125 | +1.64(+1.92%) |
Oct 20, 2022 | 87.80 | 88.89 | 84.99 | 85.21 | 13,756,160 | -1.71(-1.96%) |
Oct 19, 2022 | 86.61 | 88.06 | 86.12 | 86.91 | 5,198,876 | -1.09(-1.24%) |
Oct 18, 2022 | 90.87 | 91.17 | 87.48 | 88.00 | 7,504,167 | -0.28(-0.32%) |
Oct 17, 2022 | 87.86 | 88.99 | 87.04 | 88.29 | 8,612,233 | +2.37(+2.76%) |
Oct 14, 2022 | 88.82 | 89.18 | 85.85 | 85.91 | 7,962,748 | -1.97(-2.24%) |
Oct 13, 2022 | 84.78 | 88.13 | 84.44 | 87.89 | 9,515,224 | +1.03(+1.19%) |
Oct 12, 2022 | 86.35 | 87.22 | 85.68 | 86.86 | 8,938,754 | +0.51(+0.59%) |
Oct 11, 2022 | 84.43 | 86.60 | 84.15 | 86.35 | 12,128,920 | +1.28(+1.50%) |
Oct 10, 2022 | 86.12 | 86.14 | 83.48 | 85.07 | 8,142,253 | -0.46(-0.54%) |
Oct 07, 2022 | 86.88 | 87.10 | 85.07 | 85.53 | 8,717,768 | -2.95(-3.34%) |
Oct 06, 2022 | 88.80 | 90.91 | 88.13 | 88.48 | 10,137,172 | -0.91(-1.02%) |
Oct 05, 2022 | 85.85 | 89.99 | 85.52 | 89.40 | 13,122,462 | +2.41(+2.78%) |
Oct 04, 2022 | 86.06 | 87.40 | 85.48 | 86.98 | 15,399,138 | +3.18(+3.79%) |