Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 111.91 | 112.38 | 110.75 | 111.33 | 904,155 | -1.45(-1.29%) |
Dec 29, 2022 | 112.49 | 112.98 | 111.92 | 112.78 | 878,545 | +1.07(+0.96%) |
Dec 28, 2022 | 113.57 | 113.73 | 111.62 | 111.71 | 615,240 | -2.11(-1.85%) |
Dec 27, 2022 | 112.52 | 113.95 | 112.52 | 113.82 | 441,091 | +1.03(+0.91%) |
Dec 23, 2022 | 111.76 | 113.00 | 111.33 | 112.79 | 705,605 | +0.76(+0.68%) |
Dec 22, 2022 | 112.89 | 113.41 | 111.05 | 112.03 | 950,463 | -1.60(-1.41%) |
Dec 21, 2022 | 113.14 | 113.71 | 112.61 | 113.63 | 1,079,074 | +1.64(+1.46%) |
Dec 20, 2022 | 112.05 | 112.40 | 111.13 | 111.99 | 1,245,625 | -0.24(-0.22%) |
Dec 19, 2022 | 114.53 | 115.06 | 111.73 | 112.24 | 1,046,422 | -1.64(-1.44%) |
Dec 16, 2022 | 114.46 | 114.63 | 113.17 | 113.88 | 1,446,915 | -1.47(-1.28%) |
Dec 15, 2022 | 116.39 | 116.56 | 114.34 | 115.35 | 1,398,902 | -2.49(-2.11%) |
Dec 14, 2022 | 118.80 | 119.53 | 117.18 | 117.84 | 1,650,224 | -1.29(-1.08%) |
Dec 13, 2022 | 120.70 | 121.25 | 118.44 | 119.13 | 1,063,773 | +0.16(+0.13%) |
Dec 12, 2022 | 116.88 | 119.01 | 116.56 | 118.97 | 2,168,131 | +2.32(+1.99%) |
Dec 09, 2022 | 117.84 | 117.93 | 116.56 | 116.65 | 476,428 | -1.33(-1.13%) |
Dec 08, 2022 | 117.33 | 119.27 | 117.23 | 117.98 | 750,434 | +1.11(+0.95%) |
Dec 07, 2022 | 116.61 | 118.25 | 116.47 | 116.86 | 1,729,733 | +0.53(+0.45%) |
Dec 06, 2022 | 117.41 | 117.69 | 115.66 | 116.34 | 2,047,991 | -1.11(-0.95%) |
Dec 05, 2022 | 118.27 | 118.41 | 117.00 | 117.45 | 962,150 | -1.05(-0.88%) |
Dec 02, 2022 | 118.58 | 118.88 | 117.16 | 118.50 | 1,141,951 | -0.58(-0.49%) |
Dec 01, 2022 | 119.49 | 120.41 | 118.46 | 119.08 | 1,293,802 | +0.03(+0.02%) |
Nov 30, 2022 | 116.48 | 119.22 | 116.08 | 119.05 | 919,368 | +2.98(+2.56%) |
Nov 29, 2022 | 117.33 | 117.39 | 115.19 | 116.08 | 1,102,839 | -0.74(-0.64%) |
Nov 28, 2022 | 116.79 | 118.31 | 116.44 | 116.82 | 773,749 | -1.53(-1.29%) |
Nov 25, 2022 | 117.17 | 118.82 | 116.84 | 118.35 | 493,551 | +1.20(+1.03%) |
Nov 23, 2022 | 116.11 | 117.70 | 115.86 | 117.14 | 1,221,703 | +0.94(+0.81%) |
Nov 22, 2022 | 115.72 | 116.75 | 115.64 | 116.21 | 1,027,145 | +1.09(+0.95%) |
Nov 21, 2022 | 114.65 | 115.33 | 113.97 | 115.11 | 1,137,281 | -0.22(-0.19%) |
Nov 18, 2022 | 114.74 | 115.39 | 114.19 | 115.33 | 856,551 | +0.75(+0.65%) |
Nov 17, 2022 | 112.88 | 115.43 | 112.44 | 114.58 | 1,252,678 | +0.78(+0.68%) |
Nov 16, 2022 | 112.42 | 114.13 | 112.14 | 113.81 | 1,215,092 | +1.28(+1.14%) |
Nov 15, 2022 | 113.79 | 114.04 | 111.38 | 112.53 | 1,438,822 | +0.08(+0.07%) |
Nov 14, 2022 | 113.27 | 114.25 | 112.42 | 112.45 | 1,284,197 | -0.82(-0.72%) |
Nov 11, 2022 | 115.21 | 116.08 | 112.16 | 113.27 | 2,067,136 | -1.08(-0.94%) |
Nov 10, 2022 | 114.08 | 115.12 | 113.19 | 114.34 | 1,115,068 | +3.86(+3.49%) |
Nov 09, 2022 | 111.72 | 112.62 | 110.27 | 110.49 | 916,845 | -2.15(-1.91%) |
Nov 08, 2022 | 111.73 | 114.06 | 111.59 | 112.64 | 1,277,293 | +1.26(+1.13%) |
Nov 07, 2022 | 110.41 | 111.54 | 110.19 | 111.38 | 975,916 | +0.84(+0.76%) |
Nov 04, 2022 | 109.45 | 111.44 | 109.00 | 110.53 | 1,081,334 | +3.25(+3.02%) |
Nov 03, 2022 | 106.33 | 108.95 | 106.33 | 107.29 | 1,247,964 | -0.30(-0.28%) |
Nov 02, 2022 | 108.94 | 107.49 | 107.59 | 1,585,937 | -1.74(-1.59%) | |
Nov 01, 2022 | 111.58 | 111.97 | 108.37 | 109.33 | 1,111,293 | -0.46(-0.42%) |
Oct 31, 2022 | 109.40 | 110.39 | 108.03 | 109.79 | 1,098,715 | -0.60(-0.55%) |
Oct 28, 2022 | 108.88 | 110.91 | 108.72 | 110.39 | 1,232,033 | +1.02(+0.93%) |
Oct 27, 2022 | 111.08 | 111.83 | 108.91 | 109.38 | 1,883,692 | -1.28(-1.16%) |
Oct 26, 2022 | 106.70 | 111.92 | 106.66 | 110.65 | 2,637,166 | +3.59(+3.35%) |
Oct 25, 2022 | 104.99 | 107.53 | 104.99 | 107.07 | 1,627,961 | +1.92(+1.83%) |
Oct 24, 2022 | 105.21 | 105.51 | 103.74 | 105.15 | 1,072,890 | +0.57(+0.54%) |
Oct 21, 2022 | 101.77 | 105.14 | 101.11 | 104.58 | 1,656,590 | +2.91(+2.86%) |
Oct 20, 2022 | 103.67 | 104.75 | 101.35 | 101.67 | 1,734,736 | -2.99(-2.86%) |
Oct 19, 2022 | 105.01 | 105.25 | 103.56 | 104.67 | 1,010,861 | -0.55(-0.52%) |
Oct 18, 2022 | 105.15 | 106.19 | 104.55 | 105.21 | 1,642,141 | +2.18(+2.11%) |
Oct 17, 2022 | 100.10 | 103.60 | 99.68 | 103.03 | 1,331,051 | +3.82(+3.85%) |
Oct 14, 2022 | 102.60 | 102.74 | 98.99 | 99.22 | 875,257 | -2.59(-2.54%) |
Oct 13, 2022 | 96.94 | 102.31 | 96.21 | 101.80 | 1,473,685 | +2.66(+2.68%) |
Oct 12, 2022 | 99.98 | 101.13 | 99.10 | 99.14 | 1,160,007 | -0.91(-0.91%) |
Oct 11, 2022 | 100.33 | 101.68 | 99.26 | 100.05 | 837,776 | -0.84(-0.84%) |
Oct 10, 2022 | 102.49 | 102.82 | 100.73 | 100.89 | 578,287 | -0.87(-0.86%) |
Oct 07, 2022 | 103.49 | 103.51 | 101.13 | 101.76 | 1,209,542 | -2.28(-2.19%) |
Oct 06, 2022 | 104.73 | 105.44 | 103.16 | 104.05 | 848,545 | -1.39(-1.32%) |
Oct 05, 2022 | 105.84 | 106.40 | 104.97 | 105.44 | 788,748 | -1.81(-1.69%) |
Oct 04, 2022 | 106.15 | 107.29 | 105.36 | 107.24 | 1,715,591 | +2.66(+2.54%) |