Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 111.18 | 111.74 | 111.08 | 111.57 | 12,985 | +0.18(+0.16%) |
Dec 29, 2022 | 111.36 | 111.55 | 111.33 | 111.38 | 6,072 | +0.33(+0.30%) |
Dec 28, 2022 | 111.82 | 111.96 | 110.96 | 111.05 | 27,221 | -0.05(-0.05%) |
Dec 27, 2022 | 111.00 | 111.30 | 110.97 | 111.11 | 25,302 | -0.17(-0.16%) |
Dec 23, 2022 | 111.36 | 111.62 | 111.17 | 111.28 | 8,714 | +0.11(+0.10%) |
Dec 22, 2022 | 110.86 | 111.26 | 110.86 | 111.17 | 7,451 | -0.38(-0.34%) |
Dec 21, 2022 | 111.83 | 112.01 | 111.37 | 111.55 | 241,647 | -0.86(-0.76%) |
Dec 20, 2022 | 112.15 | 112.40 | 111.95 | 112.40 | 30,392 | +0.20(+0.18%) |
Dec 19, 2022 | 112.48 | 112.53 | 111.98 | 112.20 | 23,912 | -0.12(-0.11%) |
Dec 16, 2022 | 112.47 | 112.59 | 112.20 | 112.33 | 6,504 | -0.12(-0.11%) |
Dec 15, 2022 | 113.53 | 113.55 | 112.26 | 112.45 | 18,352 | -2.29(-1.99%) |
Dec 14, 2022 | 114.22 | 114.87 | 114.08 | 114.74 | 26,215 | +0.62(+0.54%) |
Dec 13, 2022 | 114.70 | 114.77 | 114.08 | 114.12 | 20,672 | +0.89(+0.78%) |
Dec 12, 2022 | 113.28 | 113.33 | 113.06 | 113.23 | 4,441 | +0.08(+0.07%) |
Dec 09, 2022 | 113.18 | 113.70 | 113.09 | 113.15 | 15,296 | +0.31(+0.27%) |
Dec 08, 2022 | 112.65 | 112.98 | 112.61 | 112.84 | 11,657 | +0.19(+0.17%) |
Dec 07, 2022 | 112.59 | 112.88 | 112.39 | 112.65 | 6,451 | +0.69(+0.62%) |
Dec 06, 2022 | 112.36 | 112.56 | 111.96 | 111.96 | 13,184 | -0.37(-0.33%) |
Dec 05, 2022 | 113.07 | 113.16 | 112.27 | 112.33 | 16,051 | -1.01(-0.89%) |
Dec 02, 2022 | 112.63 | 113.48 | 112.58 | 113.34 | 26,692 | +0.38(+0.33%) |
Dec 01, 2022 | 113.03 | 113.44 | 112.85 | 112.97 | 92,272 | +1.70(+1.52%) |
Nov 30, 2022 | 110.85 | 111.44 | 109.86 | 111.27 | 26,123 | +0.88(+0.80%) |
Nov 29, 2022 | 110.34 | 110.64 | 110.28 | 110.39 | 7,059 | +0.16(+0.15%) |
Nov 28, 2022 | 111.19 | 111.26 | 110.18 | 110.23 | 19,029 | -1.38(-1.23%) |
Nov 25, 2022 | 111.42 | 111.65 | 111.39 | 111.60 | 28,169 | +0.33(+0.30%) |
Nov 23, 2022 | 110.52 | 111.42 | 110.52 | 111.27 | 29,229 | +1.58(+1.44%) |
Nov 22, 2022 | 109.53 | 109.70 | 109.44 | 109.69 | 13,967 | +0.52(+0.47%) |
Nov 21, 2022 | 109.16 | 109.17 | 108.67 | 109.17 | 29,868 | -0.36(-0.33%) |
Nov 18, 2022 | 109.86 | 110.07 | 109.50 | 109.53 | 26,500 | +0.16(+0.14%) |
Nov 17, 2022 | 108.88 | 109.39 | 108.58 | 109.38 | 14,500 | -0.53(-0.48%) |
Nov 16, 2022 | 109.52 | 109.96 | 109.28 | 109.91 | 16,420 | +0.57(+0.52%) |
Nov 15, 2022 | 110.16 | 110.16 | 108.73 | 109.34 | 43,051 | +0.95(+0.88%) |
Nov 14, 2022 | 108.32 | 108.56 | 108.06 | 108.39 | 11,869 | -0.84(-0.77%) |
Nov 11, 2022 | 108.41 | 109.30 | 108.10 | 109.23 | 51,489 | +1.24(+1.15%) |
Nov 10, 2022 | 107.28 | 108.01 | 107.20 | 107.99 | 76,860 | +3.34(+3.20%) |
Nov 09, 2022 | 105.15 | 105.41 | 104.53 | 104.64 | 17,488 | -1.70(-1.60%) |
Nov 08, 2022 | 105.63 | 106.92 | 105.63 | 106.34 | 24,861 | +0.26(+0.24%) |
Nov 07, 2022 | 105.65 | 106.38 | 105.46 | 106.08 | 16,091 | +1.20(+1.14%) |
Nov 04, 2022 | 103.93 | 104.90 | 103.60 | 104.88 | 21,854 | +1.85(+1.80%) |
Nov 03, 2022 | 103.12 | 103.47 | 102.83 | 103.03 | 61,691 | -1.98(-1.88%) |
Nov 02, 2022 | 105.97 | 105.01 | 105.01 | 31,058 | -0.79(-0.74%) | |
Nov 01, 2022 | 106.50 | 106.50 | 105.53 | 105.79 | 18,313 | +0.07(+0.06%) |
Oct 31, 2022 | 105.95 | 106.07 | 105.64 | 105.72 | 25,933 | -1.33(-1.24%) |
Oct 28, 2022 | 106.44 | 107.09 | 106.31 | 107.05 | 19,594 | +0.36(+0.34%) |
Oct 27, 2022 | 106.78 | 107.21 | 106.57 | 106.69 | 33,510 | -0.49(-0.46%) |
Oct 26, 2022 | 106.54 | 107.24 | 106.45 | 107.18 | 39,025 | +1.32(+1.25%) |
Oct 25, 2022 | 105.17 | 105.95 | 105.17 | 105.86 | 78,989 | +1.95(+1.87%) |
Oct 24, 2022 | 104.08 | 104.48 | 103.79 | 103.91 | 35,171 | -0.37(-0.36%) |
Oct 21, 2022 | 102.82 | 104.29 | 102.52 | 104.29 | 84,680 | +0.89(+0.86%) |
Oct 20, 2022 | 103.88 | 104.38 | 103.24 | 103.39 | 72,249 | +0.03(+0.03%) |
Oct 19, 2022 | 103.85 | 103.85 | 103.09 | 103.37 | 41,660 | -0.91(-0.87%) |
Oct 18, 2022 | 104.43 | 104.43 | 103.92 | 104.28 | 30,055 | -0.27(-0.26%) |
Oct 17, 2022 | 104.57 | 105.32 | 104.44 | 104.55 | 53,183 | +1.54(+1.50%) |
Oct 14, 2022 | 103.60 | 103.74 | 102.77 | 103.00 | 36,901 | -1.16(-1.11%) |
Oct 13, 2022 | 103.20 | 104.78 | 103.00 | 104.16 | 103,818 | +1.89(+1.85%) |
Oct 12, 2022 | 101.84 | 102.59 | 101.68 | 102.27 | 32,069 | +1.09(+1.08%) |
Oct 11, 2022 | 102.14 | 103.03 | 101.09 | 101.18 | 83,681 | -0.79(-0.77%) |
Oct 10, 2022 | 101.88 | 102.10 | 101.62 | 101.97 | 24,340 | -0.18(-0.18%) |
Oct 07, 2022 | 102.49 | 102.61 | 101.85 | 102.15 | 30,311 | -0.58(-0.57%) |
Oct 06, 2022 | 103.32 | 103.53 | 102.47 | 102.73 | 39,058 | -1.49(-1.43%) |
Oct 05, 2022 | 103.92 | 104.46 | 103.42 | 104.22 | 39,536 | -1.44(-1.36%) |
Oct 04, 2022 | 104.63 | 105.80 | 104.52 | 105.66 | 639,513 | +1.44(+1.38%) |