Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 99.33 | 100.83 | 97.34 | 100.66 | 1,872,054 | +0.02(+0.02%) |
Dec 29, 2022 | 97.24 | 102.73 | 95.89 | 100.64 | 2,894,197 | +4.40(+4.57%) |
Dec 28, 2022 | 93.55 | 96.62 | 92.43 | 96.24 | 3,369,734 | +5.09(+5.58%) |
Dec 27, 2022 | 92.42 | 92.42 | 88.84 | 91.15 | 1,185,824 | -1.04(-1.13%) |
Dec 23, 2022 | 90.00 | 92.24 | 89.21 | 92.19 | 1,292,660 | +2.40(+2.67%) |
Dec 22, 2022 | 90.85 | 91.27 | 86.29 | 89.79 | 2,085,737 | -2.29(-2.49%) |
Dec 21, 2022 | 91.63 | 92.12 | 88.05 | 92.08 | 2,120,515 | +1.15(+1.26%) |
Dec 20, 2022 | 90.02 | 93.25 | 88.53 | 90.93 | 1,327,015 | -0.80(-0.87%) |
Dec 19, 2022 | 94.40 | 97.09 | 90.65 | 91.73 | 2,012,447 | -2.95(-3.12%) |
Dec 16, 2022 | 91.94 | 95.17 | 91.32 | 94.68 | 3,414,522 | +1.80(+1.94%) |
Dec 15, 2022 | 98.31 | 99.30 | 91.93 | 92.88 | 2,533,622 | -8.27(-8.18%) |
Dec 14, 2022 | 98.50 | 104.54 | 98.50 | 101.15 | 2,021,908 | +2.35(+2.38%) |
Dec 13, 2022 | 99.36 | 102.75 | 97.96 | 98.80 | 2,644,746 | +2.80(+2.92%) |
Dec 12, 2022 | 91.95 | 96.38 | 91.59 | 96.00 | 1,564,927 | +3.33(+3.59%) |
Dec 09, 2022 | 92.40 | 95.26 | 92.20 | 92.67 | 1,285,075 | -0.04(-0.04%) |
Dec 08, 2022 | 91.65 | 93.33 | 89.90 | 92.71 | 1,480,007 | +1.97(+2.17%) |
Dec 07, 2022 | 93.62 | 94.73 | 89.90 | 90.74 | 1,660,747 | -3.55(-3.76%) |
Dec 06, 2022 | 97.65 | 97.99 | 92.78 | 94.29 | 2,216,000 | -2.31(-2.39%) |
Dec 05, 2022 | 99.72 | 100.72 | 96.60 | 96.60 | 2,196,647 | -4.10(-4.07%) |
Dec 02, 2022 | 101.00 | 105.39 | 100.55 | 100.70 | 1,490,256 | -2.39(-2.32%) |
Dec 01, 2022 | 105.20 | 106.00 | 101.00 | 103.09 | 1,832,145 | -2.43(-2.30%) |
Nov 30, 2022 | 101.70 | 105.52 | 99.78 | 105.52 | 2,472,180 | +4.86(+4.83%) |
Nov 29, 2022 | 97.50 | 104.32 | 97.12 | 100.66 | 2,433,919 | -1.40(-1.37%) |
Nov 28, 2022 | 104.11 | 105.79 | 100.85 | 102.06 | 1,765,088 | -3.19(-3.03%) |
Nov 25, 2022 | 106.31 | 106.74 | 104.68 | 105.25 | 865,076 | -1.77(-1.65%) |
Nov 23, 2022 | 106.59 | 108.64 | 105.44 | 107.02 | 958,472 | +0.60(+0.56%) |
Nov 22, 2022 | 102.69 | 106.61 | 102.37 | 106.42 | 1,219,800 | +3.85(+3.75%) |
Nov 21, 2022 | 100.32 | 102.90 | 100.01 | 102.57 | 1,385,187 | -0.30(-0.29%) |
Nov 18, 2022 | 103.94 | 104.22 | 100.94 | 102.87 | 1,581,545 | +1.47(+1.45%) |
Nov 17, 2022 | 101.10 | 101.76 | 99.23 | 101.40 | 1,668,773 | -2.40(-2.31%) |
Nov 16, 2022 | 106.02 | 107.08 | 102.19 | 103.80 | 1,735,453 | -3.90(-3.62%) |
Nov 15, 2022 | 110.81 | 114.39 | 107.14 | 107.70 | 2,152,526 | +0.64(+0.60%) |
Nov 14, 2022 | 112.82 | 115.19 | 106.97 | 107.06 | 1,838,371 | -7.02(-6.15%) |
Nov 11, 2022 | 109.90 | 115.91 | 107.75 | 114.08 | 2,060,817 | +4.18(+3.80%) |
Nov 10, 2022 | 103.50 | 110.02 | 103.50 | 109.90 | 3,165,416 | +12.93(+13.33%) |
Nov 09, 2022 | 100.99 | 102.19 | 96.67 | 96.97 | 1,918,521 | -6.35(-6.15%) |
Nov 08, 2022 | 99.18 | 105.77 | 98.70 | 103.32 | 3,192,814 | +5.35(+5.46%) |
Nov 07, 2022 | 103.27 | 103.27 | 95.92 | 97.97 | 2,933,478 | -3.28(-3.24%) |
Nov 04, 2022 | 103.14 | 104.05 | 98.65 | 101.25 | 2,494,289 | -0.14(-0.14%) |
Nov 03, 2022 | 104.30 | 105.24 | 101.15 | 101.39 | 2,877,190 | -4.32(-4.09%) |
Nov 02, 2022 | 114.00 | 117.27 | 104.81 | 105.71 | 4,765,560 | -8.99(-7.84%) |
Nov 01, 2022 | 119.05 | 120.34 | 114.64 | 114.70 | 1,991,402 | -1.21(-1.04%) |
Oct 31, 2022 | 116.60 | 118.73 | 115.24 | 115.91 | 1,918,966 | -0.79(-0.68%) |
Oct 28, 2022 | 118.88 | 119.46 | 114.58 | 116.70 | 2,312,463 | -3.11(-2.60%) |
Oct 27, 2022 | 120.50 | 124.62 | 118.30 | 119.81 | 1,434,082 | +0.27(+0.23%) |
Oct 26, 2022 | 122.04 | 123.96 | 119.30 | 119.54 | 1,679,536 | -1.75(-1.44%) |
Oct 25, 2022 | 112.55 | 121.65 | 112.55 | 121.29 | 2,522,987 | +8.01(+7.07%) |
Oct 24, 2022 | 108.97 | 113.48 | 105.87 | 113.28 | 2,622,272 | +3.80(+3.47%) |
Oct 21, 2022 | 109.85 | 111.46 | 105.95 | 109.48 | 3,661,435 | -0.42(-0.38%) |
Oct 20, 2022 | 107.00 | 116.39 | 106.00 | 109.90 | 6,349,805 | -0.40(-0.36%) |
Oct 19, 2022 | 121.86 | 123.05 | 109.05 | 110.30 | 12,835,201 | -37.44(-25.34%) |
Oct 18, 2022 | 149.96 | 152.64 | 144.81 | 147.74 | 1,560,570 | +3.78(+2.63%) |
Oct 17, 2022 | 141.05 | 148.17 | 140.34 | 143.96 | 1,615,595 | +7.02(+5.13%) |
Oct 14, 2022 | 148.10 | 149.97 | 136.85 | 136.94 | 1,687,988 | -9.49(-6.48%) |
Oct 13, 2022 | 142.71 | 148.01 | 138.75 | 146.43 | 2,387,970 | -3.55(-2.37%) |
Oct 12, 2022 | 152.70 | 152.70 | 145.94 | 149.98 | 1,685,057 | -2.08(-1.37%) |
Oct 11, 2022 | 153.15 | 154.29 | 150.01 | 152.06 | 1,583,280 | -2.08(-1.35%) |
Oct 10, 2022 | 155.00 | 157.93 | 151.17 | 154.14 | 1,315,456 | -0.12(-0.08%) |
Oct 07, 2022 | 164.47 | 164.47 | 153.49 | 154.26 | 3,212,236 | -14.42(-8.55%) |
Oct 06, 2022 | 176.76 | 181.24 | 168.59 | 168.68 | 2,405,405 | -10.00(-5.60%) |
Oct 05, 2022 | 180.46 | 182.60 | 172.16 | 178.68 | 1,364,317 | -6.63(-3.58%) |
Oct 04, 2022 | 183.55 | 186.70 | 181.25 | 185.31 | 1,501,844 | +7.93(+4.47%) |