Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 110.03 | 110.03 | 106.93 | 107.63 | 613,163 | -2.32(-2.11%) |
Dec 29, 2022 | 111.13 | 111.35 | 109.35 | 109.95 | 848,852 | -0.56(-0.50%) |
Dec 28, 2022 | 110.78 | 111.82 | 110.45 | 110.51 | 869,206 | -0.49(-0.44%) |
Dec 27, 2022 | 110.76 | 111.36 | 109.92 | 111.00 | 999,742 | +0.46(+0.42%) |
Dec 23, 2022 | 109.51 | 110.56 | 108.12 | 110.54 | 533,568 | +1.03(+0.94%) |
Dec 22, 2022 | 109.82 | 109.82 | 107.17 | 109.51 | 549,402 | -0.53(-0.48%) |
Dec 21, 2022 | 109.26 | 110.36 | 109.11 | 110.04 | 570,573 | +1.45(+1.34%) |
Dec 20, 2022 | 108.49 | 109.43 | 108.10 | 108.59 | 638,589 | -0.39(-0.36%) |
Dec 19, 2022 | 110.10 | 110.63 | 108.47 | 108.98 | 763,980 | -1.24(-1.12%) |
Dec 16, 2022 | 110.84 | 111.36 | 108.54 | 110.22 | 1,784,326 | -2.01(-1.79%) |
Dec 15, 2022 | 113.05 | 113.43 | 111.34 | 112.23 | 751,157 | -1.42(-1.25%) |
Dec 14, 2022 | 114.29 | 115.87 | 113.09 | 113.65 | 772,756 | -0.18(-0.16%) |
Dec 13, 2022 | 115.76 | 116.28 | 113.25 | 113.83 | 1,820,049 | -0.45(-0.40%) |
Dec 12, 2022 | 113.40 | 114.34 | 112.19 | 114.29 | 1,541,986 | +1.28(+1.13%) |
Dec 09, 2022 | 112.37 | 113.81 | 111.07 | 113.01 | 2,106,833 | +0.16(+0.14%) |
Dec 08, 2022 | 112.76 | 113.18 | 112.28 | 112.85 | 954,643 | +0.09(+0.08%) |
Dec 07, 2022 | 112.52 | 113.59 | 112.21 | 112.76 | 1,114,175 | -0.03(-0.02%) |
Dec 06, 2022 | 111.29 | 112.92 | 111.29 | 112.79 | 997,893 | +1.52(+1.36%) |
Dec 05, 2022 | 111.00 | 111.28 | 110.12 | 111.27 | 705,075 | -0.65(-0.58%) |
Dec 02, 2022 | 111.74 | 112.17 | 110.49 | 111.92 | 1,008,311 | -0.91(-0.81%) |
Dec 01, 2022 | 116.17 | 116.23 | 112.18 | 112.84 | 1,281,389 | -2.60(-2.25%) |
Nov 30, 2022 | 113.97 | 115.72 | 113.72 | 115.44 | 2,887,856 | +1.50(+1.31%) |
Nov 29, 2022 | 112.82 | 114.06 | 112.40 | 113.94 | 935,054 | +0.55(+0.48%) |
Nov 28, 2022 | 113.83 | 113.83 | 111.45 | 113.39 | 1,300,539 | -1.05(-0.91%) |
Nov 25, 2022 | 113.64 | 114.52 | 113.59 | 114.44 | 380,985 | +1.27(+1.12%) |
Nov 23, 2022 | 112.13 | 113.20 | 111.66 | 113.17 | 1,105,353 | +1.02(+0.91%) |
Nov 22, 2022 | 110.99 | 112.25 | 110.45 | 112.15 | 847,112 | +1.64(+1.48%) |
Nov 21, 2022 | 109.26 | 111.06 | 109.26 | 110.51 | 1,133,485 | +0.71(+0.64%) |
Nov 18, 2022 | 107.22 | 110.01 | 107.22 | 109.80 | 1,105,783 | +3.71(+3.50%) |
Nov 17, 2022 | 106.17 | 106.74 | 104.81 | 106.09 | 713,325 | -1.09(-1.02%) |
Nov 16, 2022 | 106.35 | 107.81 | 106.35 | 107.18 | 750,474 | +0.69(+0.65%) |
Nov 15, 2022 | 106.30 | 106.51 | 105.03 | 106.49 | 953,043 | +1.00(+0.95%) |
Nov 14, 2022 | 106.18 | 107.16 | 105.21 | 105.49 | 721,861 | -0.15(-0.14%) |
Nov 11, 2022 | 107.05 | 107.05 | 104.06 | 105.64 | 1,127,542 | -1.06(-0.99%) |
Nov 10, 2022 | 103.83 | 107.08 | 101.79 | 106.70 | 1,773,852 | +8.26(+8.39%) |
Nov 09, 2022 | 99.42 | 100.40 | 98.17 | 98.45 | 918,585 | -1.42(-1.42%) |
Nov 08, 2022 | 99.77 | 100.60 | 98.91 | 99.87 | 683,400 | +0.64(+0.64%) |
Nov 07, 2022 | 101.30 | 101.55 | 97.92 | 99.23 | 699,523 | -1.97(-1.94%) |
Nov 04, 2022 | 100.24 | 101.34 | 99.46 | 101.19 | 587,241 | +1.23(+1.23%) |
Nov 03, 2022 | 99.23 | 100.53 | 98.04 | 99.96 | 906,611 | -0.77(-0.77%) |
Nov 02, 2022 | 100.85 | 103.40 | 100.52 | 100.74 | 784,089 | -0.69(-0.68%) |
Nov 01, 2022 | 102.03 | 102.25 | 100.14 | 101.42 | 774,532 | -0.27(-0.26%) |
Oct 31, 2022 | 102.23 | 102.60 | 100.97 | 101.69 | 1,160,514 | -0.53(-0.52%) |
Oct 28, 2022 | 100.31 | 102.33 | 100.31 | 102.23 | 516,919 | +2.31(+2.31%) |
Oct 27, 2022 | 99.37 | 100.69 | 99.37 | 99.92 | 667,888 | +1.21(+1.23%) |
Oct 26, 2022 | 98.88 | 99.69 | 98.23 | 98.70 | 818,224 | +0.10(+0.10%) |
Oct 25, 2022 | 96.70 | 98.75 | 96.35 | 98.61 | 746,041 | +1.88(+1.94%) |
Oct 24, 2022 | 97.71 | 98.21 | 96.17 | 96.73 | 750,078 | -0.37(-0.38%) |
Oct 21, 2022 | 95.68 | 97.74 | 94.92 | 97.10 | 775,405 | +1.56(+1.63%) |
Oct 20, 2022 | 97.35 | 97.35 | 95.46 | 95.54 | 717,973 | -1.84(-1.89%) |
Oct 19, 2022 | 97.35 | 98.20 | 96.50 | 97.39 | 871,218 | +0.28(+0.29%) |
Oct 18, 2022 | 96.10 | 97.55 | 96.10 | 97.11 | 813,622 | +2.02(+2.13%) |
Oct 17, 2022 | 94.77 | 96.20 | 94.48 | 95.09 | 1,143,259 | +1.45(+1.55%) |
Oct 14, 2022 | 97.25 | 97.86 | 93.38 | 93.64 | 997,371 | -3.20(-3.30%) |
Oct 13, 2022 | 93.70 | 97.18 | 93.25 | 96.83 | 791,359 | +2.10(+2.22%) |
Oct 12, 2022 | 97.08 | 97.32 | 94.70 | 94.73 | 817,108 | -2.81(-2.88%) |
Oct 11, 2022 | 94.96 | 98.69 | 94.96 | 97.54 | 1,215,334 | +2.21(+2.32%) |
Oct 10, 2022 | 95.18 | 96.38 | 94.96 | 95.33 | 1,084,621 | +0.47(+0.49%) |
Oct 07, 2022 | 96.06 | 96.20 | 94.33 | 94.86 | 897,488 | -1.36(-1.41%) |
Oct 06, 2022 | 98.92 | 99.07 | 96.09 | 96.21 | 900,306 | -3.15(-3.17%) |
Oct 05, 2022 | 100.61 | 100.61 | 98.52 | 99.36 | 546,095 | -2.20(-2.16%) |
Oct 04, 2022 | 100.39 | 101.63 | 100.05 | 101.56 | 985,554 | +1.34(+1.33%) |