Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 117.21 | 117.21 | 114.81 | 115.72 | 38,768 | -1.30(-1.11%) |
Dec 29, 2022 | 116.64 | 117.58 | 116.64 | 117.02 | 22,558 | +0.72(+0.62%) |
Dec 28, 2022 | 117.86 | 117.86 | 116.17 | 116.31 | 20,887 | -1.11(-0.95%) |
Dec 27, 2022 | 116.95 | 117.49 | 116.51 | 117.42 | 13,471 | +0.91(+0.78%) |
Dec 23, 2022 | 115.46 | 116.56 | 115.18 | 116.52 | 10,356 | +1.17(+1.02%) |
Dec 22, 2022 | 115.50 | 115.50 | 113.53 | 115.34 | 20,123 | -0.69(-0.59%) |
Dec 21, 2022 | 115.40 | 116.03 | 115.05 | 116.03 | 43,419 | +1.50(+1.31%) |
Dec 20, 2022 | 114.55 | 114.97 | 114.09 | 114.53 | 15,250 | +0.07(+0.06%) |
Dec 19, 2022 | 114.49 | 115.65 | 113.79 | 114.46 | 22,325 | -0.40(-0.35%) |
Dec 16, 2022 | 115.53 | 115.58 | 113.40 | 114.85 | 29,231 | -1.92(-1.64%) |
Dec 15, 2022 | 117.46 | 117.72 | 116.34 | 116.77 | 26,102 | -1.48(-1.25%) |
Dec 14, 2022 | 118.41 | 119.70 | 117.67 | 118.26 | 32,847 | -0.14(-0.12%) |
Dec 13, 2022 | 119.68 | 119.68 | 117.29 | 118.39 | 10,412 | +0.34(+0.28%) |
Dec 12, 2022 | 116.00 | 118.06 | 115.76 | 118.06 | 25,252 | +2.37(+2.05%) |
Dec 09, 2022 | 115.52 | 116.43 | 115.52 | 115.69 | 25,992 | -0.28(-0.24%) |
Dec 08, 2022 | 115.32 | 116.01 | 114.91 | 115.96 | 19,377 | +0.71(+0.61%) |
Dec 07, 2022 | 115.98 | 116.54 | 115.02 | 115.25 | 7,263 | -0.69(-0.59%) |
Dec 06, 2022 | 115.38 | 115.94 | 114.63 | 115.94 | 89,731 | +0.35(+0.30%) |
Dec 05, 2022 | 115.90 | 115.95 | 115.31 | 115.60 | 141,234 | -0.61(-0.52%) |
Dec 02, 2022 | 115.56 | 116.50 | 115.36 | 116.20 | 8,031 | -0.90(-0.77%) |
Dec 01, 2022 | 118.07 | 118.80 | 116.85 | 117.10 | 11,764 | -0.30(-0.25%) |
Nov 30, 2022 | 114.81 | 117.44 | 114.41 | 117.40 | 10,579 | +2.75(+2.40%) |
Nov 29, 2022 | 115.06 | 115.06 | 114.06 | 114.64 | 14,158 | -0.52(-0.45%) |
Nov 28, 2022 | 115.80 | 115.80 | 114.77 | 115.17 | 11,454 | -1.14(-0.98%) |
Nov 25, 2022 | 115.37 | 116.44 | 115.37 | 116.31 | 3,357 | +0.75(+0.65%) |
Nov 23, 2022 | 114.40 | 115.58 | 114.11 | 115.56 | 8,899 | +1.08(+0.94%) |
Nov 22, 2022 | 113.86 | 114.86 | 113.70 | 114.48 | 11,486 | +1.12(+0.99%) |
Nov 21, 2022 | 112.99 | 113.71 | 112.71 | 113.36 | 12,748 | +0.52(+0.46%) |
Nov 18, 2022 | 111.16 | 112.92 | 111.16 | 112.84 | 12,927 | +2.53(+2.30%) |
Nov 17, 2022 | 110.89 | 110.89 | 109.89 | 110.30 | 19,325 | -1.93(-1.72%) |
Nov 16, 2022 | 111.46 | 112.74 | 111.46 | 112.23 | 11,171 | +0.94(+0.84%) |
Nov 15, 2022 | 111.70 | 112.02 | 110.15 | 111.29 | 67,148 | +1.02(+0.92%) |
Nov 14, 2022 | 111.52 | 111.82 | 110.27 | 110.27 | 18,578 | -1.25(-1.12%) |
Nov 11, 2022 | 112.99 | 112.99 | 110.73 | 111.52 | 15,393 | -1.44(-1.28%) |
Nov 10, 2022 | 110.85 | 113.16 | 109.66 | 112.97 | 23,814 | +5.17(+4.79%) |
Nov 09, 2022 | 108.46 | 109.16 | 107.73 | 107.80 | 13,384 | -1.07(-0.98%) |
Nov 08, 2022 | 108.48 | 109.35 | 108.26 | 108.87 | 27,390 | +0.52(+0.48%) |
Nov 07, 2022 | 110.17 | 110.17 | 106.83 | 108.36 | 25,381 | -1.77(-1.61%) |
Nov 04, 2022 | 109.76 | 110.48 | 108.33 | 110.13 | 48,843 | +0.88(+0.81%) |
Nov 03, 2022 | 107.68 | 110.07 | 107.16 | 109.25 | 31,506 | +0.46(+0.43%) |
Nov 02, 2022 | 109.73 | 108.73 | 108.78 | 94,882 | -1.28(-1.16%) | |
Nov 01, 2022 | 109.80 | 110.58 | 109.37 | 110.06 | 15,794 | +0.50(+0.46%) |
Oct 31, 2022 | 110.43 | 110.43 | 108.91 | 109.55 | 14,161 | -0.83(-0.75%) |
Oct 28, 2022 | 108.02 | 110.52 | 108.02 | 110.38 | 14,385 | +2.64(+2.45%) |
Oct 27, 2022 | 107.52 | 108.32 | 107.48 | 107.74 | 17,683 | +1.19(+1.11%) |
Oct 26, 2022 | 106.85 | 107.37 | 106.14 | 106.56 | 23,403 | -0.03(-0.03%) |
Oct 25, 2022 | 104.61 | 106.84 | 104.61 | 106.58 | 9,386 | +1.96(+1.87%) |
Oct 24, 2022 | 104.45 | 104.96 | 103.96 | 104.63 | 23,288 | +0.65(+0.63%) |
Oct 21, 2022 | 102.37 | 104.53 | 101.68 | 103.97 | 33,409 | +2.04(+2.00%) |
Oct 20, 2022 | 104.48 | 104.48 | 101.53 | 101.94 | 21,759 | -2.33(-2.23%) |
Oct 19, 2022 | 104.75 | 105.05 | 103.77 | 104.26 | 81,428 | -1.22(-1.15%) |
Oct 18, 2022 | 105.02 | 105.90 | 104.58 | 105.48 | 90,860 | +1.91(+1.84%) |
Oct 17, 2022 | 103.10 | 104.47 | 103.10 | 103.57 | 38,467 | +2.07(+2.04%) |
Oct 14, 2022 | 104.13 | 104.31 | 101.15 | 101.50 | 16,942 | -1.58(-1.54%) |
Oct 13, 2022 | 98.91 | 103.33 | 98.61 | 103.08 | 129,708 | +2.75(+2.74%) |
Oct 12, 2022 | 103.38 | 103.38 | 100.23 | 100.33 | 54,331 | -3.15(-3.04%) |
Oct 11, 2022 | 103.13 | 104.78 | 102.97 | 103.48 | 114,564 | -0.16(-0.15%) |
Oct 10, 2022 | 103.72 | 104.95 | 103.60 | 103.64 | 39,566 | +0.07(+0.07%) |
Oct 07, 2022 | 105.59 | 105.61 | 102.89 | 103.56 | 44,868 | -2.05(-1.94%) |
Oct 06, 2022 | 108.34 | 108.34 | 105.50 | 105.61 | 91,912 | -3.18(-2.92%) |
Oct 05, 2022 | 109.97 | 109.97 | 107.51 | 108.80 | 36,122 | -2.34(-2.11%) |
Oct 04, 2022 | 109.22 | 111.25 | 109.22 | 111.14 | 28,822 | +2.57(+2.37%) |