Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 120.76 | 121.28 | 119.55 | 121.28 | 19,873 | -0.64(-0.52%) |
Dec 29, 2022 | 121.88 | 121.94 | 121.88 | 121.91 | 879 | +1.96(+1.64%) |
Dec 28, 2022 | 120.53 | 120.53 | 119.81 | 119.95 | 5,922 | -1.40(-1.15%) |
Dec 27, 2022 | 121.29 | 121.53 | 121.23 | 121.35 | 1,765 | -0.10(-0.08%) |
Dec 23, 2022 | 119.63 | 121.45 | 119.63 | 121.45 | 2,769 | +0.56(+0.47%) |
Dec 22, 2022 | 120.99 | 120.99 | 119.53 | 120.88 | 1,989 | -1.53(-1.25%) |
Dec 21, 2022 | 121.91 | 122.46 | 121.91 | 122.42 | 2,366 | +1.46(+1.21%) |
Dec 20, 2022 | 119.63 | 121.14 | 119.63 | 120.95 | 1,606 | +0.43(+0.36%) |
Dec 19, 2022 | 120.72 | 120.72 | 120.53 | 120.53 | 516 | -1.02(-0.84%) |
Dec 16, 2022 | 121.88 | 121.88 | 121.18 | 121.55 | 1,666 | -0.95(-0.78%) |
Dec 15, 2022 | 123.97 | 123.97 | 120.91 | 122.50 | 43,902 | -3.99(-3.15%) |
Dec 14, 2022 | 126.21 | 126.49 | 126.21 | 126.49 | 766 | -0.47(-0.37%) |
Dec 13, 2022 | 128.22 | 128.22 | 126.58 | 126.95 | 1,273 | +1.65(+1.32%) |
Dec 12, 2022 | 124.07 | 125.31 | 124.07 | 125.31 | 1,963 | +1.11(+0.89%) |
Dec 09, 2022 | 124.79 | 125.18 | 124.20 | 124.20 | 819 | -0.57(-0.46%) |
Dec 08, 2022 | 124.96 | 124.96 | 124.67 | 124.77 | 982 | +0.80(+0.64%) |
Dec 07, 2022 | 124.07 | 124.18 | 123.60 | 123.97 | 2,172 | -0.06(-0.05%) |
Dec 06, 2022 | 124.03 | 124.03 | 124.03 | 124.03 | 182 | -1.56(-1.24%) |
Dec 05, 2022 | 126.08 | 126.08 | 125.58 | 125.58 | 376 | -1.99(-1.56%) |
Dec 02, 2022 | 127.99 | 127.99 | 126.75 | 127.58 | 3,197 | -0.28(-0.22%) |
Dec 01, 2022 | 127.80 | 127.85 | 127.04 | 127.85 | 771 | +0.55(+0.43%) |
Nov 30, 2022 | 124.07 | 127.31 | 123.98 | 127.31 | 4,019 | +3.21(+2.59%) |
Nov 29, 2022 | 124.24 | 124.26 | 123.70 | 124.09 | 2,291 | -0.03(-0.02%) |
Nov 28, 2022 | 124.10 | 124.19 | 124.10 | 124.12 | 3,457 | -1.78(-1.41%) |
Nov 25, 2022 | 125.69 | 126.26 | 125.69 | 125.90 | 1,968 | +0.09(+0.07%) |
Nov 23, 2022 | 125.45 | 126.03 | 125.45 | 125.81 | 23,412 | +0.92(+0.74%) |
Nov 22, 2022 | 124.04 | 124.89 | 123.93 | 124.89 | 2,223 | +1.72(+1.40%) |
Nov 21, 2022 | 122.70 | 123.17 | 122.70 | 123.17 | 617 | -0.53(-0.43%) |
Nov 18, 2022 | 123.93 | 123.93 | 123.21 | 123.70 | 1,913 | +0.45(+0.37%) |
Nov 17, 2022 | 122.68 | 123.46 | 121.67 | 123.25 | 10,528 | -0.39(-0.31%) |
Nov 16, 2022 | 123.63 | 123.65 | 123.63 | 123.64 | 332 | -0.68(-0.55%) |
Nov 15, 2022 | 124.95 | 125.12 | 124.32 | 124.32 | 1,626 | +0.76(+0.62%) |
Nov 14, 2022 | 123.50 | 124.07 | 123.50 | 123.56 | 1,302 | -0.98(-0.79%) |
Nov 11, 2022 | 124.54 | 124.54 | 124.54 | 124.54 | 214 | +1.86(+1.51%) |
Nov 10, 2022 | 119.71 | 122.69 | 119.71 | 122.69 | 748 | +6.45(+5.55%) |
Nov 09, 2022 | 116.23 | 116.23 | 116.23 | 116.23 | 569 | -2.14(-1.81%) |
Nov 08, 2022 | 118.28 | 118.86 | 118.28 | 118.38 | 595 | +0.91(+0.78%) |
Nov 07, 2022 | 116.76 | 117.55 | 116.46 | 117.47 | 1,804 | +0.97(+0.83%) |
Nov 04, 2022 | 116.15 | 116.50 | 115.26 | 116.50 | 2,441 | +2.85(+2.51%) |
Nov 03, 2022 | 113.65 | 113.65 | 113.65 | 113.65 | 129 | -1.33(-1.15%) |
Nov 02, 2022 | 117.36 | 114.97 | 114.97 | 245 | -2.51(-2.13%) | |
Nov 01, 2022 | 118.89 | 118.99 | 117.00 | 117.48 | 4,337 | +0.04(+0.03%) |
Oct 31, 2022 | 117.84 | 117.84 | 117.24 | 117.44 | 2,494 | -1.09(-0.92%) |
Oct 28, 2022 | 118.12 | 118.53 | 118.12 | 118.53 | 418 | +2.04(+1.75%) |
Oct 27, 2022 | 117.22 | 117.72 | 116.48 | 116.48 | 1,845 | -1.42(-1.20%) |
Oct 26, 2022 | 117.57 | 117.90 | 117.57 | 117.90 | 1,078 | -0.30(-0.25%) |
Oct 25, 2022 | 117.00 | 118.20 | 117.00 | 118.20 | 2,952 | +2.02(+1.74%) |
Oct 24, 2022 | 116.18 | 116.18 | 116.18 | 116.18 | 139 | +0.86(+0.74%) |
Oct 21, 2022 | 112.42 | 115.32 | 112.42 | 115.32 | 1,086 | +2.45(+2.17%) |
Oct 20, 2022 | 112.87 | 112.87 | 112.87 | 112.87 | 173 | -0.14(-0.13%) |
Oct 19, 2022 | 113.49 | 113.49 | 112.58 | 113.01 | 696 | -0.77(-0.67%) |
Oct 18, 2022 | 114.84 | 114.84 | 113.76 | 113.78 | 1,512 | +0.87(+0.77%) |
Oct 17, 2022 | 112.95 | 112.95 | 112.91 | 112.91 | 163 | +2.99(+2.72%) |
Oct 14, 2022 | 112.37 | 112.37 | 109.91 | 109.91 | 532 | -2.23(-1.99%) |
Oct 13, 2022 | 107.86 | 112.14 | 107.86 | 112.14 | 263 | +2.73(+2.50%) |
Oct 12, 2022 | 109.41 | 109.41 | 109.41 | 109.41 | 246 | -0.10(-0.09%) |
Oct 11, 2022 | 109.84 | 110.69 | 109.50 | 109.50 | 2,976 | -1.13(-1.02%) |
Oct 10, 2022 | 110.36 | 110.64 | 110.36 | 110.64 | 692 | -0.80(-0.72%) |
Oct 07, 2022 | 112.53 | 112.53 | 111.41 | 111.44 | 745 | -2.88(-2.52%) |
Oct 06, 2022 | 114.31 | 114.31 | 114.31 | 114.31 | 154 | -1.30(-1.12%) |
Oct 05, 2022 | 114.39 | 115.61 | 114.39 | 115.61 | 678 | -0.38(-0.33%) |
Oct 04, 2022 | 114.42 | 115.99 | 113.90 | 115.99 | 4,396 | +3.76(+3.35%) |