Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 111.71 | 112.39 | 108.61 | 111.97 | 64,540 | -1.41(-1.24%) |
Dec 29, 2022 | 111.51 | 114.87 | 111.20 | 113.37 | 38,678 | +3.50(+3.19%) |
Dec 28, 2022 | 113.06 | 114.24 | 109.78 | 109.87 | 29,966 | -2.04(-1.82%) |
Dec 27, 2022 | 113.14 | 113.80 | 110.90 | 111.91 | 44,116 | -0.89(-0.79%) |
Dec 23, 2022 | 112.20 | 113.19 | 110.51 | 112.80 | 28,733 | +0.19(+0.17%) |
Dec 22, 2022 | 111.98 | 112.74 | 108.62 | 112.60 | 34,631 | -0.58(-0.52%) |
Dec 21, 2022 | 111.42 | 114.26 | 110.25 | 113.19 | 46,297 | +3.99(+3.65%) |
Dec 20, 2022 | 108.99 | 110.25 | 107.33 | 109.19 | 40,376 | -0.14(-0.13%) |
Dec 19, 2022 | 110.21 | 110.63 | 107.67 | 109.34 | 55,772 | -1.16(-1.05%) |
Dec 16, 2022 | 113.09 | 113.09 | 108.52 | 110.50 | 90,127 | -4.92(-4.26%) |
Dec 15, 2022 | 118.89 | 119.72 | 114.39 | 115.42 | 56,581 | -7.10(-5.80%) |
Dec 14, 2022 | 121.87 | 125.29 | 119.66 | 122.52 | 39,267 | +0.91(+0.74%) |
Dec 13, 2022 | 126.67 | 126.75 | 120.82 | 121.61 | 76,524 | +0.79(+0.65%) |
Dec 12, 2022 | 117.90 | 120.83 | 117.67 | 120.83 | 35,393 | +3.81(+3.26%) |
Dec 09, 2022 | 121.22 | 122.29 | 117.02 | 117.02 | 33,131 | -4.91(-4.03%) |
Dec 08, 2022 | 119.59 | 122.14 | 118.56 | 121.93 | 60,460 | +3.19(+2.68%) |
Dec 07, 2022 | 115.41 | 119.51 | 115.41 | 118.74 | 50,028 | +3.06(+2.64%) |
Dec 06, 2022 | 117.90 | 118.77 | 114.21 | 115.68 | 40,468 | -2.91(-2.45%) |
Dec 05, 2022 | 119.59 | 120.23 | 117.33 | 118.59 | 40,291 | -3.49(-2.86%) |
Dec 02, 2022 | 117.71 | 122.39 | 117.44 | 122.08 | 43,794 | +0.80(+0.66%) |
Dec 01, 2022 | 120.80 | 123.02 | 119.48 | 121.28 | 84,793 | +1.01(+0.84%) |
Nov 30, 2022 | 112.80 | 120.27 | 111.17 | 120.27 | 71,832 | +8.29(+7.41%) |
Nov 29, 2022 | 112.00 | 112.76 | 110.46 | 111.98 | 29,991 | -0.99(-0.88%) |
Nov 28, 2022 | 113.98 | 116.60 | 112.45 | 112.97 | 74,266 | -2.73(-2.36%) |
Nov 25, 2022 | 114.11 | 115.95 | 114.11 | 115.70 | 36,402 | +2.13(+1.88%) |
Nov 23, 2022 | 112.38 | 114.11 | 111.72 | 113.57 | 67,467 | +0.97(+0.87%) |
Nov 22, 2022 | 110.35 | 112.77 | 110.35 | 112.59 | 45,102 | +2.88(+2.62%) |
Nov 21, 2022 | 109.15 | 110.98 | 108.61 | 109.72 | 39,543 | +0.40(+0.36%) |
Nov 18, 2022 | 108.31 | 109.95 | 107.55 | 109.32 | 59,640 | +3.74(+3.54%) |
Nov 17, 2022 | 103.60 | 107.04 | 103.21 | 105.58 | 60,335 | -0.46(-0.43%) |
Nov 16, 2022 | 106.07 | 108.96 | 105.52 | 106.03 | 73,272 | +0.02(+0.02%) |
Nov 15, 2022 | 108.48 | 109.70 | 103.52 | 106.02 | 112,310 | -0.59(-0.56%) |
Nov 14, 2022 | 107.10 | 110.32 | 106.50 | 106.61 | 63,993 | +0.46(+0.43%) |
Nov 11, 2022 | 109.39 | 109.99 | 102.12 | 106.15 | 123,339 | -4.43(-4.01%) |
Nov 10, 2022 | 109.40 | 110.92 | 105.66 | 110.58 | 119,171 | +7.99(+7.79%) |
Nov 09, 2022 | 105.37 | 107.58 | 102.29 | 102.59 | 82,120 | -3.55(-3.34%) |
Nov 08, 2022 | 104.88 | 108.42 | 102.61 | 106.14 | 71,542 | +1.65(+1.58%) |
Nov 07, 2022 | 102.26 | 105.28 | 101.06 | 104.50 | 59,792 | +3.30(+3.27%) |
Nov 04, 2022 | 102.10 | 102.32 | 97.14 | 101.19 | 69,404 | +1.51(+1.51%) |
Nov 03, 2022 | 98.47 | 101.17 | 96.83 | 99.68 | 74,675 | -1.29(-1.27%) |
Nov 02, 2022 | 105.51 | 109.13 | 100.85 | 100.97 | 101,761 | -5.41(-5.08%) |
Nov 01, 2022 | 107.36 | 108.05 | 103.00 | 106.38 | 71,122 | +0.12(+0.11%) |
Oct 31, 2022 | 104.94 | 107.26 | 104.26 | 106.26 | 91,802 | -0.04(-0.04%) |
Oct 28, 2022 | 101.70 | 106.51 | 101.33 | 106.30 | 97,825 | +4.68(+4.60%) |
Oct 27, 2022 | 104.30 | 104.30 | 100.98 | 101.62 | 82,848 | -1.52(-1.47%) |
Oct 26, 2022 | 100.40 | 105.98 | 100.40 | 103.14 | 114,396 | +3.37(+3.38%) |
Oct 25, 2022 | 97.21 | 100.02 | 96.52 | 99.77 | 95,120 | +2.27(+2.33%) |
Oct 24, 2022 | 94.35 | 98.38 | 94.35 | 97.50 | 131,392 | +5.22(+5.66%) |
Oct 21, 2022 | 85.96 | 92.86 | 85.26 | 92.28 | 120,632 | +5.65(+6.52%) |
Oct 20, 2022 | 88.15 | 90.19 | 86.16 | 86.62 | 57,345 | -2.13(-2.40%) |
Oct 19, 2022 | 91.58 | 91.72 | 86.43 | 88.76 | 44,046 | -3.79(-4.10%) |
Oct 18, 2022 | 94.81 | 95.28 | 91.56 | 92.55 | 68,814 | +1.39(+1.53%) |
Oct 17, 2022 | 89.41 | 91.62 | 88.46 | 91.16 | 74,522 | +4.34(+4.99%) |
Oct 14, 2022 | 90.46 | 92.15 | 86.47 | 86.82 | 108,264 | -2.13(-2.40%) |
Oct 13, 2022 | 79.90 | 90.12 | 79.12 | 88.95 | 234,460 | +5.76(+6.92%) |
Oct 12, 2022 | 85.22 | 86.62 | 83.09 | 83.19 | 59,183 | -1.02(-1.21%) |
Oct 11, 2022 | 82.51 | 87.01 | 81.91 | 84.22 | 71,508 | +1.26(+1.52%) |
Oct 10, 2022 | 85.40 | 85.51 | 82.21 | 82.96 | 61,776 | -1.72(-2.04%) |
Oct 07, 2022 | 88.45 | 89.06 | 83.18 | 84.69 | 60,965 | -5.85(-6.46%) |
Oct 06, 2022 | 92.89 | 93.81 | 89.87 | 90.53 | 90,120 | -3.57(-3.79%) |
Oct 05, 2022 | 91.43 | 95.39 | 90.53 | 94.10 | 48,951 | +0.95(+1.03%) |
Oct 04, 2022 | 89.54 | 93.34 | 88.88 | 93.14 | 131,205 | +5.97(+6.85%) |