Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 108.17 | 108.49 | 107.49 | 108.49 | 35,353 | -0.36(-0.33%) |
Dec 29, 2022 | 107.89 | 109.11 | 107.89 | 108.86 | 22,167 | +1.50(+1.39%) |
Dec 28, 2022 | 108.71 | 109.00 | 107.32 | 107.36 | 30,153 | -1.16(-1.07%) |
Dec 27, 2022 | 108.35 | 108.81 | 108.18 | 108.52 | 31,282 | -0.12(-0.11%) |
Dec 23, 2022 | 107.94 | 108.72 | 107.56 | 108.64 | 24,196 | +0.53(+0.49%) |
Dec 22, 2022 | 108.12 | 108.16 | 106.74 | 108.11 | 30,734 | -1.20(-1.10%) |
Dec 21, 2022 | 108.52 | 109.55 | 108.45 | 109.31 | 242,741 | +1.52(+1.41%) |
Dec 20, 2022 | 107.27 | 108.08 | 107.15 | 107.78 | 29,007 | +0.11(+0.10%) |
Dec 19, 2022 | 108.38 | 108.46 | 107.20 | 107.67 | 23,231 | -0.87(-0.80%) |
Dec 16, 2022 | 108.48 | 108.90 | 107.91 | 108.54 | 44,365 | -1.08(-0.98%) |
Dec 15, 2022 | 110.80 | 110.99 | 109.42 | 109.62 | 21,575 | -2.67(-2.38%) |
Dec 14, 2022 | 112.53 | 113.65 | 111.79 | 112.29 | 12,976 | -0.50(-0.44%) |
Dec 13, 2022 | 114.47 | 114.70 | 112.24 | 112.78 | 31,002 | +0.62(+0.56%) |
Dec 12, 2022 | 110.72 | 112.20 | 110.72 | 112.16 | 33,090 | +1.63(+1.47%) |
Dec 09, 2022 | 111.04 | 111.59 | 110.53 | 110.53 | 33,040 | -0.89(-0.80%) |
Dec 08, 2022 | 110.99 | 111.66 | 110.99 | 111.42 | 15,077 | +0.79(+0.71%) |
Dec 07, 2022 | 110.63 | 111.28 | 110.37 | 110.63 | 46,144 | +0.00(+0.00%) |
Dec 06, 2022 | 111.93 | 111.93 | 110.08 | 110.63 | 12,736 | -1.40(-1.25%) |
Dec 05, 2022 | 112.96 | 113.08 | 111.80 | 112.03 | 31,056 | -1.78(-1.57%) |
Dec 02, 2022 | 112.65 | 113.99 | 112.64 | 113.81 | 92,339 | -0.09(-0.07%) |
Dec 01, 2022 | 114.21 | 114.50 | 113.44 | 113.90 | 53,214 | +0.06(+0.05%) |
Nov 30, 2022 | 110.81 | 113.87 | 110.31 | 113.84 | 79,616 | +3.10(+2.80%) |
Nov 29, 2022 | 110.65 | 111.03 | 110.17 | 110.75 | 105,523 | -0.12(-0.11%) |
Nov 28, 2022 | 112.06 | 112.06 | 110.70 | 110.87 | 17,489 | -1.52(-1.35%) |
Nov 25, 2022 | 112.20 | 112.50 | 112.20 | 112.39 | 18,006 | +0.15(+0.13%) |
Nov 23, 2022 | 111.69 | 112.45 | 111.69 | 112.25 | 10,549 | +0.54(+0.48%) |
Nov 22, 2022 | 110.86 | 111.76 | 110.80 | 111.71 | 32,415 | +1.33(+1.21%) |
Nov 21, 2022 | 110.15 | 110.54 | 110.02 | 110.38 | 23,423 | -0.13(-0.11%) |
Nov 18, 2022 | 110.45 | 110.72 | 109.88 | 110.50 | 61,801 | +0.73(+0.67%) |
Nov 17, 2022 | 108.58 | 109.90 | 108.58 | 109.77 | 39,049 | -0.07(-0.06%) |
Nov 16, 2022 | 110.00 | 110.24 | 109.75 | 109.84 | 17,954 | -0.72(-0.65%) |
Nov 15, 2022 | 111.41 | 111.41 | 109.88 | 110.56 | 11,797 | +0.74(+0.67%) |
Nov 14, 2022 | 110.08 | 111.15 | 109.79 | 109.82 | 52,585 | -0.62(-0.56%) |
Nov 11, 2022 | 109.72 | 110.61 | 109.65 | 110.44 | 12,945 | +0.46(+0.42%) |
Nov 10, 2022 | 108.36 | 110.06 | 107.89 | 109.99 | 23,157 | +4.97(+4.73%) |
Nov 09, 2022 | 106.30 | 106.57 | 104.94 | 105.02 | 11,795 | -1.78(-1.66%) |
Nov 08, 2022 | 106.33 | 107.54 | 106.14 | 106.79 | 11,918 | +0.76(+0.72%) |
Nov 07, 2022 | 105.00 | 106.14 | 105.00 | 106.03 | 15,706 | +1.15(+1.10%) |
Nov 04, 2022 | 104.74 | 105.09 | 103.53 | 104.88 | 39,269 | +1.27(+1.22%) |
Nov 03, 2022 | 103.33 | 104.18 | 103.06 | 103.62 | 40,234 | -1.02(-0.98%) |
Nov 02, 2022 | 106.78 | 107.87 | 104.64 | 104.64 | 30,588 | -2.35(-2.19%) |
Nov 01, 2022 | 107.56 | 107.59 | 106.51 | 106.99 | 17,238 | -0.17(-0.15%) |
Oct 31, 2022 | 107.27 | 107.75 | 106.99 | 107.15 | 24,259 | -0.82(-0.76%) |
Oct 28, 2022 | 105.48 | 107.98 | 105.48 | 107.97 | 15,817 | +2.72(+2.58%) |
Oct 27, 2022 | 105.94 | 106.15 | 105.20 | 105.25 | 30,771 | -0.47(-0.44%) |
Oct 26, 2022 | 105.52 | 107.00 | 105.52 | 105.72 | 25,773 | -0.31(-0.29%) |
Oct 25, 2022 | 104.53 | 106.09 | 104.53 | 106.03 | 15,278 | +1.57(+1.50%) |
Oct 24, 2022 | 103.72 | 104.75 | 103.43 | 104.47 | 17,605 | +1.35(+1.31%) |
Oct 21, 2022 | 100.53 | 103.25 | 100.53 | 103.11 | 20,916 | +2.18(+2.16%) |
Oct 20, 2022 | 101.59 | 102.52 | 100.69 | 100.93 | 62,566 | -0.65(-0.64%) |
Oct 19, 2022 | 101.82 | 102.46 | 100.95 | 101.58 | 38,568 | -0.84(-0.82%) |
Oct 18, 2022 | 103.39 | 103.39 | 101.63 | 102.42 | 25,681 | +1.10(+1.09%) |
Oct 17, 2022 | 100.69 | 101.58 | 100.69 | 101.32 | 48,123 | +2.24(+2.26%) |
Oct 14, 2022 | 101.62 | 101.67 | 98.99 | 99.08 | 67,275 | -1.89(-1.87%) |
Oct 13, 2022 | 96.56 | 101.37 | 96.56 | 100.97 | 51,644 | +2.36(+2.39%) |
Oct 12, 2022 | 99.56 | 99.56 | 98.60 | 98.61 | 36,971 | -0.43(-0.43%) |
Oct 11, 2022 | 99.09 | 100.23 | 98.61 | 99.04 | 29,059 | -0.56(-0.56%) |
Oct 10, 2022 | 100.36 | 100.36 | 99.01 | 99.60 | 30,198 | -0.46(-0.46%) |
Oct 07, 2022 | 101.73 | 101.74 | 99.63 | 100.05 | 29,518 | -2.74(-2.66%) |
Oct 06, 2022 | 103.53 | 103.99 | 102.67 | 102.79 | 37,942 | -1.08(-1.04%) |
Oct 05, 2022 | 103.11 | 104.54 | 102.62 | 103.87 | 20,173 | -0.36(-0.35%) |
Oct 04, 2022 | 102.84 | 104.23 | 102.84 | 104.23 | 50,322 | +2.76(+2.72%) |