Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 110.02 | 112.13 | 109.66 | 111.47 | 387,422 | +0.67(+0.60%) |
Dec 29, 2022 | 109.21 | 111.44 | 109.21 | 110.81 | 423,843 | +2.30(+2.12%) |
Dec 28, 2022 | 109.91 | 110.66 | 107.71 | 108.51 | 392,289 | -1.06(-0.97%) |
Dec 27, 2022 | 108.48 | 110.40 | 108.48 | 109.56 | 596,638 | +0.66(+0.61%) |
Dec 23, 2022 | 106.74 | 108.98 | 106.68 | 108.90 | 666,289 | +2.05(+1.91%) |
Dec 22, 2022 | 104.11 | 107.37 | 102.78 | 106.86 | 872,148 | -2.43(-2.23%) |
Dec 21, 2022 | 110.13 | 110.79 | 108.89 | 109.29 | 465,838 | +0.57(+0.53%) |
Dec 20, 2022 | 111.57 | 111.92 | 108.45 | 108.72 | 728,236 | -3.41(-3.04%) |
Dec 19, 2022 | 115.51 | 115.90 | 111.07 | 112.13 | 559,945 | -3.09(-2.69%) |
Dec 16, 2022 | 116.54 | 117.62 | 114.47 | 115.23 | 761,945 | -2.90(-2.45%) |
Dec 15, 2022 | 118.17 | 119.10 | 116.62 | 118.13 | 550,830 | -1.41(-1.18%) |
Dec 14, 2022 | 117.11 | 120.53 | 117.11 | 119.53 | 525,019 | +2.12(+1.81%) |
Dec 13, 2022 | 124.71 | 125.17 | 116.26 | 117.41 | 694,064 | -4.45(-3.65%) |
Dec 12, 2022 | 121.29 | 122.35 | 120.80 | 121.86 | 274,613 | +0.97(+0.80%) |
Dec 09, 2022 | 120.47 | 121.92 | 120.17 | 120.89 | 313,776 | -1.05(-0.86%) |
Dec 08, 2022 | 122.25 | 123.19 | 121.71 | 121.94 | 646,803 | +0.14(+0.12%) |
Dec 07, 2022 | 121.81 | 124.18 | 121.55 | 121.80 | 307,088 | -0.45(-0.36%) |
Dec 06, 2022 | 120.38 | 122.47 | 119.99 | 122.24 | 432,377 | +2.31(+1.93%) |
Dec 05, 2022 | 120.80 | 121.37 | 119.29 | 119.93 | 336,006 | -2.11(-1.72%) |
Dec 02, 2022 | 120.29 | 122.65 | 120.00 | 122.04 | 376,913 | +1.04(+0.86%) |
Dec 01, 2022 | 123.30 | 124.95 | 120.93 | 121.00 | 350,923 | -1.65(-1.34%) |
Nov 30, 2022 | 121.35 | 123.28 | 119.62 | 122.65 | 529,711 | +0.85(+0.70%) |
Nov 29, 2022 | 120.30 | 122.73 | 120.30 | 121.80 | 449,290 | +1.31(+1.09%) |
Nov 28, 2022 | 120.91 | 122.09 | 120.47 | 120.48 | 345,947 | -1.23(-1.01%) |
Nov 25, 2022 | 120.95 | 122.20 | 120.95 | 121.72 | 83,669 | +0.16(+0.13%) |
Nov 23, 2022 | 121.48 | 122.43 | 121.02 | 121.56 | 248,876 | -0.35(-0.29%) |
Nov 22, 2022 | 121.51 | 123.29 | 120.53 | 121.91 | 325,108 | +1.60(+1.33%) |
Nov 21, 2022 | 119.60 | 121.83 | 118.67 | 120.31 | 392,227 | -0.16(-0.14%) |
Nov 18, 2022 | 121.83 | 121.89 | 119.29 | 120.47 | 386,251 | +0.63(+0.53%) |
Nov 17, 2022 | 117.99 | 120.30 | 116.13 | 119.84 | 461,409 | -0.41(-0.34%) |
Nov 16, 2022 | 120.83 | 121.20 | 117.86 | 120.25 | 328,939 | -2.09(-1.71%) |
Nov 15, 2022 | 125.04 | 127.59 | 122.30 | 122.35 | 475,691 | -0.82(-0.66%) |
Nov 14, 2022 | 119.35 | 124.88 | 119.24 | 123.16 | 642,689 | +2.87(+2.39%) |
Nov 11, 2022 | 121.02 | 121.62 | 118.42 | 120.29 | 431,231 | +0.01(+0.01%) |
Nov 10, 2022 | 114.45 | 121.86 | 114.12 | 120.28 | 745,500 | +9.74(+8.81%) |
Nov 09, 2022 | 107.94 | 112.27 | 107.94 | 110.54 | 587,155 | +1.40(+1.28%) |
Nov 08, 2022 | 108.52 | 109.99 | 107.79 | 109.15 | 625,322 | +0.84(+0.78%) |
Nov 07, 2022 | 107.87 | 109.15 | 105.95 | 108.31 | 471,271 | +1.63(+1.53%) |
Nov 04, 2022 | 107.52 | 109.45 | 105.58 | 106.68 | 277,455 | +0.98(+0.93%) |
Nov 03, 2022 | 104.90 | 107.57 | 103.43 | 105.69 | 327,437 | -0.56(-0.53%) |
Nov 02, 2022 | 109.60 | 110.73 | 106.17 | 106.25 | 542,377 | -4.37(-3.95%) |
Nov 01, 2022 | 109.39 | 111.73 | 108.25 | 110.62 | 501,578 | +2.91(+2.70%) |
Oct 31, 2022 | 106.44 | 108.85 | 105.73 | 107.72 | 499,037 | +0.93(+0.87%) |
Oct 28, 2022 | 104.63 | 107.65 | 103.99 | 106.79 | 650,656 | +2.56(+2.45%) |
Oct 27, 2022 | 100.45 | 107.52 | 100.45 | 104.23 | 698,817 | +4.16(+4.16%) |
Oct 26, 2022 | 102.30 | 104.02 | 99.27 | 100.08 | 519,960 | -0.11(-0.11%) |
Oct 25, 2022 | 97.05 | 100.32 | 97.05 | 100.18 | 463,989 | +2.90(+2.99%) |
Oct 24, 2022 | 95.48 | 97.47 | 95.34 | 97.28 | 641,901 | +3.23(+3.44%) |
Oct 21, 2022 | 92.96 | 95.18 | 92.34 | 94.04 | 420,485 | +1.33(+1.44%) |
Oct 20, 2022 | 95.74 | 95.79 | 91.52 | 92.71 | 634,366 | -2.03(-2.14%) |
Oct 19, 2022 | 97.84 | 98.90 | 93.04 | 94.74 | 513,921 | -4.64(-4.67%) |
Oct 18, 2022 | 100.06 | 100.72 | 98.88 | 99.38 | 312,849 | +1.52(+1.56%) |
Oct 17, 2022 | 98.83 | 100.36 | 97.36 | 97.86 | 254,117 | +0.92(+0.95%) |
Oct 14, 2022 | 100.39 | 100.98 | 96.80 | 96.94 | 263,975 | -2.50(-2.51%) |
Oct 13, 2022 | 96.30 | 100.44 | 95.05 | 99.44 | 285,091 | +1.59(+1.63%) |
Oct 12, 2022 | 97.59 | 99.18 | 97.04 | 97.85 | 344,852 | +0.56(+0.58%) |
Oct 11, 2022 | 96.06 | 99.20 | 95.56 | 97.29 | 665,324 | +1.19(+1.24%) |
Oct 10, 2022 | 96.02 | 98.14 | 94.96 | 96.10 | 599,211 | -0.30(-0.31%) |
Oct 07, 2022 | 96.54 | 97.45 | 95.94 | 96.40 | 642,241 | -0.99(-1.02%) |
Oct 06, 2022 | 96.69 | 99.46 | 96.18 | 97.39 | 395,927 | -1.01(-1.03%) |
Oct 05, 2022 | 98.27 | 98.97 | 95.79 | 98.41 | 426,477 | -1.15(-1.15%) |
Oct 04, 2022 | 99.49 | 100.89 | 98.13 | 99.55 | 576,855 | +1.79(+1.83%) |