Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 113.42 | 113.83 | 113.31 | 113.80 | 1,650,054 | +0.29(+0.26%) |
Dec 29, 2022 | 113.43 | 113.51 | 113.35 | 113.51 | 1,500,641 | -0.02(-0.02%) |
Dec 28, 2022 | 113.11 | 113.75 | 113.11 | 113.53 | 1,997,171 | +0.27(+0.24%) |
Dec 27, 2022 | 113.05 | 113.41 | 112.96 | 113.26 | 3,291,804 | +0.26(+0.23%) |
Dec 23, 2022 | 113.10 | 113.14 | 112.90 | 113.00 | 2,817,566 | -0.11(-0.10%) |
Dec 22, 2022 | 113.14 | 113.23 | 113.05 | 113.11 | 2,127,293 | +0.08(+0.07%) |
Dec 21, 2022 | 113.06 | 113.20 | 112.95 | 113.03 | 3,350,617 | +0.00(+0.00%) |
Dec 20, 2022 | 113.00 | 113.24 | 113.00 | 113.03 | 2,617,280 | +0.06(+0.05%) |
Dec 19, 2022 | 113.00 | 113.27 | 112.90 | 112.97 | 2,830,074 | +0.09(+0.08%) |
Dec 16, 2022 | 113.01 | 113.21 | 112.81 | 112.88 | 7,598,268 | -0.12(-0.11%) |
Dec 15, 2022 | 113.10 | 113.37 | 112.96 | 113.00 | 6,658,734 | -0.13(-0.11%) |
Dec 14, 2022 | 112.81 | 113.51 | 112.73 | 113.13 | 7,147,059 | +0.23(+0.20%) |
Dec 13, 2022 | 112.46 | 113.07 | 112.14 | 112.90 | 10,744,262 | +0.54(+0.48%) |
Dec 12, 2022 | 111.55 | 112.50 | 111.16 | 112.36 | 44,547,660 | +15.07(+15.49%) |
Dec 09, 2022 | 97.00 | 98.00 | 96.58 | 97.29 | 2,230,076 | +0.38(+0.39%) |
Dec 08, 2022 | 96.55 | 99.08 | 95.66 | 96.91 | 2,933,152 | +0.61(+0.63%) |
Dec 07, 2022 | 97.25 | 98.22 | 96.22 | 96.30 | 2,323,825 | -0.55(-0.57%) |
Dec 06, 2022 | 98.62 | 99.78 | 96.69 | 96.85 | 3,567,048 | -1.63(-1.66%) |
Dec 05, 2022 | 100.75 | 101.49 | 98.04 | 98.48 | 7,070,317 | -6.37(-6.08%) |
Dec 02, 2022 | 103.00 | 105.18 | 102.49 | 104.85 | 5,409,881 | +3.97(+3.94%) |
Dec 01, 2022 | 100.22 | 104.35 | 100.17 | 100.88 | 4,374,634 | +0.59(+0.59%) |
Nov 30, 2022 | 102.65 | 102.71 | 98.91 | 100.29 | 15,238,075 | +21.53(+27.34%) |
Nov 29, 2022 | 77.85 | 79.27 | 77.75 | 78.76 | 3,312,460 | +0.76(+0.97%) |
Nov 28, 2022 | 78.22 | 79.46 | 77.71 | 78.00 | 1,791,206 | -0.28(-0.36%) |
Nov 25, 2022 | 77.85 | 78.45 | 77.56 | 78.28 | 534,719 | +0.75(+0.97%) |
Nov 23, 2022 | 76.98 | 78.19 | 76.79 | 77.53 | 1,297,155 | +0.26(+0.34%) |
Nov 22, 2022 | 76.71 | 77.37 | 76.13 | 77.27 | 921,526 | +0.56(+0.73%) |
Nov 21, 2022 | 76.21 | 77.11 | 75.81 | 76.71 | 1,181,945 | +0.45(+0.59%) |
Nov 18, 2022 | 75.75 | 77.61 | 75.60 | 76.26 | 2,818,331 | +1.14(+1.52%) |
Nov 17, 2022 | 74.50 | 75.23 | 73.23 | 75.12 | 1,627,303 | -0.55(-0.73%) |
Nov 16, 2022 | 76.08 | 76.90 | 75.61 | 75.67 | 1,460,339 | -0.38(-0.50%) |
Nov 15, 2022 | 76.15 | 77.23 | 75.22 | 76.05 | 1,375,745 | +1.00(+1.33%) |
Nov 14, 2022 | 73.70 | 76.42 | 72.20 | 75.05 | 2,244,893 | +0.81(+1.09%) |
Nov 11, 2022 | 76.40 | 76.40 | 72.46 | 74.24 | 2,793,489 | -2.33(-3.04%) |
Nov 10, 2022 | 77.57 | 78.44 | 75.62 | 76.57 | 1,988,685 | +1.61(+2.15%) |
Nov 09, 2022 | 77.00 | 78.37 | 74.84 | 74.96 | 1,465,678 | -2.12(-2.75%) |
Nov 08, 2022 | 77.77 | 78.82 | 76.80 | 77.08 | 1,676,614 | -0.56(-0.72%) |
Nov 07, 2022 | 77.00 | 78.26 | 76.44 | 77.64 | 3,925,982 | +0.50(+0.65%) |
Nov 04, 2022 | 73.30 | 77.55 | 71.47 | 77.14 | 5,092,428 | +4.21(+5.77%) |
Nov 03, 2022 | 69.90 | 73.34 | 69.05 | 72.93 | 3,836,691 | +2.60(+3.70%) |
Nov 02, 2022 | 68.00 | 70.33 | 7,470,909 | +7.15(+11.32%) | ||
Nov 01, 2022 | 62.58 | 63.79 | 61.93 | 63.18 | 4,076,087 | +0.86(+1.38%) |
Oct 31, 2022 | 63.61 | 64.18 | 62.19 | 62.32 | 3,068,393 | -1.51(-2.37%) |
Oct 28, 2022 | 63.01 | 64.12 | 62.43 | 63.83 | 2,404,839 | +0.59(+0.93%) |
Oct 27, 2022 | 66.43 | 67.15 | 63.07 | 63.24 | 3,099,874 | -1.88(-2.89%) |
Oct 26, 2022 | 66.36 | 66.67 | 64.83 | 65.12 | 2,805,026 | -1.01(-1.53%) |
Oct 25, 2022 | 63.88 | 66.31 | 63.47 | 66.13 | 3,210,621 | +2.71(+4.27%) |
Oct 24, 2022 | 63.82 | 63.97 | 62.35 | 63.42 | 2,577,208 | -0.26(-0.41%) |
Oct 21, 2022 | 62.58 | 63.81 | 62.00 | 63.68 | 892,228 | +1.07(+1.71%) |
Oct 20, 2022 | 63.74 | 63.93 | 62.21 | 62.61 | 1,357,528 | -1.13(-1.77%) |
Oct 19, 2022 | 63.18 | 64.31 | 62.95 | 63.74 | 2,220,704 | +0.05(+0.08%) |
Oct 18, 2022 | 64.90 | 65.92 | 63.43 | 63.69 | 2,247,399 | -0.52(-0.81%) |
Oct 17, 2022 | 63.00 | 64.32 | 63.00 | 64.21 | 2,437,171 | +1.70(+2.72%) |
Oct 14, 2022 | 63.60 | 65.08 | 62.32 | 62.51 | 2,180,986 | -1.04(-1.64%) |
Oct 13, 2022 | 60.25 | 64.19 | 60.03 | 63.55 | 2,605,923 | +1.97(+3.20%) |
Oct 12, 2022 | 63.61 | 64.04 | 61.00 | 61.58 | 4,477,416 | -2.04(-3.21%) |
Oct 11, 2022 | 64.68 | 65.40 | 63.18 | 63.62 | 2,466,533 | -1.46(-2.24%) |
Oct 10, 2022 | 65.00 | 65.47 | 64.38 | 65.08 | 1,871,209 | +0.08(+0.12%) |
Oct 07, 2022 | 66.78 | 67.00 | 64.42 | 65.00 | 2,813,528 | -2.89(-4.26%) |
Oct 06, 2022 | 66.50 | 68.38 | 66.15 | 67.89 | 2,783,474 | +0.84(+1.25%) |
Oct 05, 2022 | 65.87 | 67.64 | 65.55 | 67.05 | 3,225,759 | +0.89(+1.35%) |
Oct 04, 2022 | 64.28 | 66.27 | 63.76 | 66.16 | 2,573,701 | +1.90(+2.96%) |