Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 105.97 | 106.57 | 104.98 | 105.61 | 306,838 | -0.68(-0.64%) |
Dec 29, 2022 | 105.55 | 107.31 | 104.57 | 106.29 | 128,111 | +0.95(+0.90%) |
Dec 28, 2022 | 106.43 | 107.70 | 105.30 | 105.34 | 150,252 | -1.52(-1.42%) |
Dec 27, 2022 | 106.18 | 108.07 | 105.68 | 106.86 | 169,811 | +0.76(+0.72%) |
Dec 23, 2022 | 107.41 | 107.41 | 106.06 | 106.10 | 166,858 | -1.21(-1.13%) |
Dec 22, 2022 | 107.23 | 107.77 | 106.07 | 107.31 | 253,066 | -0.03(-0.03%) |
Dec 21, 2022 | 106.22 | 108.64 | 106.22 | 107.34 | 341,008 | +1.26(+1.19%) |
Dec 20, 2022 | 104.53 | 106.53 | 104.53 | 106.08 | 239,285 | +1.25(+1.19%) |
Dec 19, 2022 | 105.02 | 107.08 | 103.99 | 104.83 | 309,086 | +0.06(+0.06%) |
Dec 16, 2022 | 105.74 | 106.34 | 103.71 | 104.77 | 1,044,445 | -0.95(-0.90%) |
Dec 15, 2022 | 103.90 | 107.17 | 103.08 | 105.72 | 282,591 | +1.45(+1.39%) |
Dec 14, 2022 | 103.93 | 105.48 | 103.00 | 104.27 | 287,036 | +0.70(+0.68%) |
Dec 13, 2022 | 104.25 | 105.94 | 103.17 | 103.57 | 218,703 | +0.68(+0.66%) |
Dec 12, 2022 | 102.10 | 103.91 | 102.10 | 102.89 | 192,774 | +0.85(+0.83%) |
Dec 09, 2022 | 105.53 | 106.66 | 101.72 | 102.04 | 251,393 | -4.18(-3.94%) |
Dec 08, 2022 | 107.84 | 108.16 | 105.56 | 106.22 | 176,707 | -1.16(-1.08%) |
Dec 07, 2022 | 107.65 | 108.58 | 106.78 | 107.38 | 184,207 | -0.65(-0.60%) |
Dec 06, 2022 | 108.33 | 109.28 | 107.37 | 108.03 | 248,423 | +0.29(+0.27%) |
Dec 05, 2022 | 108.89 | 108.89 | 106.69 | 107.74 | 249,519 | -1.63(-1.49%) |
Dec 02, 2022 | 110.94 | 110.94 | 104.31 | 109.37 | 291,097 | -4.26(-3.75%) |
Dec 01, 2022 | 113.62 | 114.33 | 113.11 | 113.63 | 132,578 | +0.56(+0.50%) |
Nov 30, 2022 | 110.94 | 113.53 | 110.14 | 113.07 | 235,185 | +2.80(+2.54%) |
Nov 29, 2022 | 110.55 | 111.22 | 109.80 | 110.27 | 184,381 | -0.22(-0.20%) |
Nov 28, 2022 | 110.95 | 112.26 | 109.51 | 110.49 | 171,915 | -1.20(-1.07%) |
Nov 25, 2022 | 112.13 | 112.90 | 110.61 | 111.69 | 40,897 | -0.27(-0.24%) |
Nov 23, 2022 | 111.34 | 112.68 | 111.34 | 111.96 | 69,657 | +0.31(+0.28%) |
Nov 22, 2022 | 110.98 | 112.06 | 110.00 | 111.65 | 141,515 | +1.00(+0.90%) |
Nov 21, 2022 | 110.23 | 111.19 | 109.67 | 110.65 | 119,200 | -0.15(-0.14%) |
Nov 18, 2022 | 110.37 | 111.36 | 108.92 | 110.80 | 133,123 | +1.23(+1.12%) |
Nov 17, 2022 | 108.77 | 109.75 | 106.97 | 109.57 | 269,783 | +0.10(+0.09%) |
Nov 16, 2022 | 110.22 | 110.84 | 108.63 | 109.47 | 205,808 | -1.36(-1.23%) |
Nov 15, 2022 | 110.55 | 111.68 | 109.72 | 110.83 | 381,481 | +1.08(+0.98%) |
Nov 14, 2022 | 108.44 | 111.01 | 107.42 | 109.75 | 233,908 | +1.39(+1.28%) |
Nov 11, 2022 | 109.38 | 109.97 | 106.98 | 108.36 | 259,433 | +0.44(+0.41%) |
Nov 10, 2022 | 107.72 | 108.04 | 106.46 | 107.92 | 253,522 | +3.21(+3.07%) |
Nov 09, 2022 | 104.50 | 105.00 | 102.96 | 104.71 | 268,865 | -0.40(-0.38%) |
Nov 08, 2022 | 103.15 | 105.75 | 102.13 | 105.11 | 328,921 | +2.24(+2.18%) |
Nov 07, 2022 | 101.00 | 104.25 | 100.46 | 102.87 | 270,581 | +1.57(+1.55%) |
Nov 04, 2022 | 102.26 | 102.65 | 99.87 | 101.30 | 181,861 | -0.14(-0.14%) |
Nov 03, 2022 | 100.21 | 101.90 | 99.44 | 101.44 | 326,067 | +0.75(+0.74%) |
Nov 02, 2022 | 101.31 | 104.14 | 100.58 | 100.69 | 376,133 | -0.43(-0.43%) |
Nov 01, 2022 | 101.71 | 102.59 | 100.01 | 101.12 | 345,714 | +0.49(+0.49%) |
Oct 31, 2022 | 99.71 | 101.60 | 97.68 | 100.63 | 369,673 | +0.30(+0.30%) |
Oct 28, 2022 | 91.52 | 101.11 | 90.84 | 100.33 | 437,897 | +12.98(+14.87%) |
Oct 27, 2022 | 86.29 | 88.40 | 85.84 | 87.34 | 225,508 | +1.11(+1.29%) |
Oct 26, 2022 | 87.97 | 89.05 | 86.21 | 86.23 | 265,743 | -1.35(-1.54%) |
Oct 25, 2022 | 85.07 | 87.73 | 85.07 | 87.58 | 200,592 | +2.87(+3.39%) |
Oct 24, 2022 | 83.70 | 85.22 | 83.36 | 84.71 | 227,399 | +0.81(+0.97%) |
Oct 21, 2022 | 84.00 | 84.96 | 83.27 | 83.90 | 147,776 | +0.13(+0.16%) |
Oct 20, 2022 | 84.92 | 85.30 | 83.49 | 83.77 | 134,217 | -1.00(-1.18%) |
Oct 19, 2022 | 85.05 | 86.10 | 83.41 | 84.77 | 183,767 | -0.89(-1.04%) |
Oct 18, 2022 | 84.60 | 86.66 | 84.60 | 85.66 | 257,350 | +1.78(+2.12%) |
Oct 17, 2022 | 82.95 | 84.58 | 82.95 | 83.88 | 167,839 | +1.57(+1.91%) |
Oct 14, 2022 | 83.27 | 84.10 | 82.12 | 82.31 | 156,978 | -0.98(-1.18%) |
Oct 13, 2022 | 81.22 | 83.95 | 80.75 | 83.29 | 182,709 | +0.90(+1.09%) |
Oct 12, 2022 | 79.49 | 82.71 | 78.77 | 82.39 | 306,987 | +3.05(+3.84%) |
Oct 11, 2022 | 80.00 | 80.52 | 78.37 | 79.34 | 429,420 | -0.87(-1.08%) |
Oct 10, 2022 | 80.87 | 81.46 | 79.19 | 80.21 | 275,693 | -0.63(-0.78%) |
Oct 07, 2022 | 82.39 | 82.39 | 80.57 | 80.84 | 221,337 | -1.79(-2.17%) |
Oct 06, 2022 | 81.81 | 82.73 | 81.56 | 82.63 | 355,806 | +0.92(+1.13%) |
Oct 05, 2022 | 83.82 | 84.49 | 81.21 | 81.71 | 345,849 | -2.82(-3.34%) |
Oct 04, 2022 | 82.75 | 84.87 | 81.26 | 84.53 | 211,647 | +2.28(+2.77%) |