Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 104.04 | 104.26 | 103.32 | 104.16 | 2,320,763 | -0.26(-0.25%) |
Dec 29, 2022 | 103.83 | 104.69 | 103.72 | 104.42 | 1,941,611 | +0.99(+0.96%) |
Dec 28, 2022 | 104.64 | 104.89 | 103.37 | 103.43 | 2,075,050 | -1.12(-1.07%) |
Dec 27, 2022 | 104.40 | 104.76 | 103.93 | 104.55 | 2,307,235 | +0.31(+0.30%) |
Dec 23, 2022 | 103.37 | 104.24 | 103.09 | 104.24 | 2,529,187 | +0.80(+0.77%) |
Dec 22, 2022 | 103.71 | 103.79 | 101.93 | 103.44 | 3,063,413 | -0.88(-0.84%) |
Dec 21, 2022 | 103.80 | 104.52 | 103.61 | 104.32 | 2,613,882 | +1.38(+1.34%) |
Dec 20, 2022 | 102.69 | 103.39 | 102.44 | 102.94 | 2,192,898 | +0.29(+0.28%) |
Dec 19, 2022 | 103.07 | 103.48 | 102.06 | 102.65 | 2,575,297 | -0.36(-0.35%) |
Dec 16, 2022 | 102.87 | 103.33 | 102.25 | 103.01 | 2,457,205 | -0.97(-0.94%) |
Dec 15, 2022 | 104.79 | 105.03 | 103.45 | 103.98 | 2,103,876 | -1.92(-1.81%) |
Dec 14, 2022 | 106.56 | 107.19 | 105.34 | 105.90 | 2,068,048 | -0.48(-0.45%) |
Dec 13, 2022 | 107.97 | 108.07 | 105.83 | 106.38 | 1,962,375 | +0.38(+0.36%) |
Dec 12, 2022 | 104.72 | 106.01 | 104.42 | 106.00 | 2,128,031 | +1.55(+1.48%) |
Dec 09, 2022 | 105.11 | 105.64 | 104.40 | 104.45 | 1,518,612 | -0.92(-0.87%) |
Dec 08, 2022 | 105.29 | 105.59 | 104.97 | 105.37 | 1,927,960 | +0.55(+0.53%) |
Dec 07, 2022 | 104.71 | 105.54 | 104.58 | 104.81 | 3,633,058 | -0.02(-0.02%) |
Dec 06, 2022 | 105.99 | 106.12 | 104.23 | 104.83 | 1,583,783 | -1.07(-1.01%) |
Dec 05, 2022 | 107.17 | 107.26 | 105.53 | 105.90 | 6,081,383 | -1.89(-1.75%) |
Dec 02, 2022 | 106.75 | 107.89 | 106.57 | 107.79 | 1,622,983 | -0.05(-0.04%) |
Dec 01, 2022 | 108.31 | 108.53 | 107.38 | 107.84 | 1,607,726 | -0.09(-0.09%) |
Nov 30, 2022 | 106.04 | 107.97 | 105.12 | 107.93 | 9,551,367 | +1.86(+1.75%) |
Nov 29, 2022 | 105.91 | 106.29 | 105.51 | 106.07 | 1,635,959 | +0.23(+0.22%) |
Nov 28, 2022 | 106.47 | 106.84 | 105.64 | 105.84 | 1,766,268 | -1.46(-1.36%) |
Nov 25, 2022 | 107.24 | 107.47 | 107.10 | 107.30 | 773,815 | +0.34(+0.32%) |
Nov 23, 2022 | 106.66 | 107.13 | 106.47 | 106.96 | 1,279,960 | +0.05(+0.04%) |
Nov 22, 2022 | 106.03 | 106.93 | 106.02 | 106.91 | 1,597,757 | +1.33(+1.26%) |
Nov 21, 2022 | 105.09 | 105.71 | 104.82 | 105.58 | 1,697,396 | +0.28(+0.26%) |
Nov 18, 2022 | 105.12 | 105.49 | 104.63 | 105.30 | 1,760,612 | +0.74(+0.71%) |
Nov 17, 2022 | 103.67 | 104.61 | 103.39 | 104.56 | 1,596,260 | +0.08(+0.07%) |
Nov 16, 2022 | 104.76 | 105.16 | 104.35 | 104.48 | 1,847,269 | -0.65(-0.62%) |
Nov 15, 2022 | 105.44 | 105.96 | 104.20 | 105.13 | 2,258,100 | +0.48(+0.45%) |
Nov 14, 2022 | 104.98 | 106.03 | 104.59 | 104.65 | 2,107,360 | -0.54(-0.52%) |
Nov 11, 2022 | 105.29 | 105.41 | 104.35 | 105.20 | 2,220,090 | +0.25(+0.24%) |
Nov 10, 2022 | 103.97 | 105.06 | 103.27 | 104.95 | 2,257,539 | +3.55(+3.50%) |
Nov 09, 2022 | 102.61 | 103.03 | 101.25 | 101.40 | 1,619,677 | -1.76(-1.71%) |
Nov 08, 2022 | 102.60 | 103.67 | 102.22 | 103.16 | 2,112,939 | +0.58(+0.57%) |
Nov 07, 2022 | 102.01 | 102.72 | 101.71 | 102.58 | 2,096,903 | +0.87(+0.85%) |
Nov 04, 2022 | 101.25 | 102.19 | 100.27 | 101.71 | 1,833,122 | +1.53(+1.53%) |
Nov 03, 2022 | 99.65 | 100.69 | 99.07 | 100.18 | 2,120,229 | -0.16(-0.16%) |
Nov 02, 2022 | 101.60 | 103.08 | 100.29 | 100.34 | 1,911,915 | -1.52(-1.49%) |
Nov 01, 2022 | 102.38 | 102.38 | 101.12 | 101.86 | 1,934,707 | +0.29(+0.28%) |
Oct 31, 2022 | 101.36 | 102.10 | 101.16 | 101.57 | 2,201,728 | -0.31(-0.31%) |
Oct 28, 2022 | 100.15 | 101.97 | 100.12 | 101.89 | 1,760,121 | +2.05(+2.05%) |
Oct 27, 2022 | 100.38 | 100.94 | 99.70 | 99.84 | 1,930,523 | +0.31(+0.32%) |
Oct 26, 2022 | 99.21 | 100.29 | 98.99 | 99.52 | 1,736,705 | +0.64(+0.65%) |
Oct 25, 2022 | 97.60 | 98.94 | 97.47 | 98.88 | 2,561,317 | +0.97(+0.99%) |
Oct 24, 2022 | 97.45 | 98.24 | 97.06 | 97.91 | 2,019,558 | +1.19(+1.23%) |
Oct 21, 2022 | 94.46 | 96.92 | 94.25 | 96.72 | 2,337,431 | +2.38(+2.52%) |
Oct 20, 2022 | 95.23 | 95.94 | 94.11 | 94.34 | 1,543,667 | -0.92(-0.96%) |
Oct 19, 2022 | 95.42 | 95.97 | 94.60 | 95.26 | 1,462,375 | -0.52(-0.54%) |
Oct 18, 2022 | 96.23 | 96.43 | 94.86 | 95.77 | 1,542,963 | +1.18(+1.25%) |
Oct 17, 2022 | 94.10 | 95.04 | 94.10 | 94.59 | 1,958,587 | +1.63(+1.75%) |
Oct 14, 2022 | 94.82 | 95.52 | 92.78 | 92.96 | 2,421,161 | -1.50(-1.59%) |
Oct 13, 2022 | 90.44 | 94.75 | 90.23 | 94.46 | 1,873,107 | +2.75(+3.00%) |
Oct 12, 2022 | 92.11 | 92.57 | 91.69 | 91.71 | 1,612,018 | -0.30(-0.32%) |
Oct 11, 2022 | 91.59 | 93.08 | 91.46 | 92.00 | 1,502,830 | -0.12(-0.13%) |
Oct 10, 2022 | 92.83 | 93.17 | 91.65 | 92.13 | 1,415,440 | -0.36(-0.39%) |
Oct 07, 2022 | 93.70 | 93.85 | 92.00 | 92.49 | 2,124,249 | -1.79(-1.90%) |
Oct 06, 2022 | 95.07 | 95.57 | 94.13 | 94.28 | 1,551,050 | -1.20(-1.26%) |
Oct 05, 2022 | 94.79 | 96.03 | 94.35 | 95.49 | 1,692,490 | -0.24(-0.25%) |
Oct 04, 2022 | 94.25 | 95.74 | 94.00 | 95.72 | 1,974,137 | +2.74(+2.94%) |