Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 109.19 | 109.98 | 107.50 | 108.83 | 2,214,984 | -1.20(-1.09%) |
Dec 29, 2022 | 108.21 | 110.19 | 107.31 | 110.03 | 3,152,065 | +3.40(+3.19%) |
Dec 28, 2022 | 109.58 | 110.01 | 106.40 | 106.63 | 2,717,479 | -2.74(-2.51%) |
Dec 27, 2022 | 109.47 | 109.86 | 108.36 | 109.38 | 1,743,539 | -0.32(-0.29%) |
Dec 23, 2022 | 108.69 | 110.19 | 108.69 | 109.69 | 1,576,466 | +0.34(+0.31%) |
Dec 22, 2022 | 109.22 | 109.42 | 107.14 | 109.36 | 2,555,956 | -0.65(-0.59%) |
Dec 21, 2022 | 108.67 | 111.66 | 108.50 | 110.00 | 3,607,176 | +1.70(+1.57%) |
Dec 20, 2022 | 107.56 | 109.34 | 106.31 | 108.30 | 2,836,462 | +0.11(+0.10%) |
Dec 19, 2022 | 108.11 | 109.36 | 107.29 | 108.20 | 3,459,171 | -0.16(-0.15%) |
Dec 16, 2022 | 111.27 | 111.82 | 107.14 | 108.36 | 13,468,212 | -5.37(-4.72%) |
Dec 15, 2022 | 114.86 | 115.93 | 113.08 | 113.73 | 4,467,596 | -2.87(-2.46%) |
Dec 14, 2022 | 116.52 | 118.66 | 115.88 | 116.60 | 4,318,396 | +0.47(+0.40%) |
Dec 13, 2022 | 117.73 | 117.83 | 113.73 | 116.13 | 3,917,371 | +2.93(+2.59%) |
Dec 12, 2022 | 111.63 | 113.51 | 110.63 | 113.19 | 2,573,388 | +1.64(+1.47%) |
Dec 09, 2022 | 112.26 | 113.22 | 111.43 | 111.55 | 2,623,479 | -1.23(-1.09%) |
Dec 08, 2022 | 111.40 | 113.79 | 111.11 | 112.78 | 4,963,166 | +1.53(+1.38%) |
Dec 07, 2022 | 109.11 | 112.35 | 108.64 | 111.25 | 3,526,299 | +1.34(+1.22%) |
Dec 06, 2022 | 110.16 | 111.36 | 109.34 | 109.90 | 3,395,236 | +0.33(+0.30%) |
Dec 05, 2022 | 111.25 | 111.47 | 109.07 | 109.58 | 3,305,519 | -2.57(-2.29%) |
Dec 02, 2022 | 110.82 | 113.18 | 110.11 | 112.15 | 3,142,954 | -0.15(-0.14%) |
Dec 01, 2022 | 114.17 | 114.59 | 111.00 | 112.30 | 2,903,302 | -0.66(-0.59%) |
Nov 30, 2022 | 108.62 | 112.99 | 107.88 | 112.96 | 9,217,550 | +3.82(+3.50%) |
Nov 29, 2022 | 107.03 | 109.44 | 106.70 | 109.14 | 2,747,769 | +2.25(+2.11%) |
Nov 28, 2022 | 110.82 | 112.06 | 106.37 | 106.89 | 4,077,793 | -4.73(-4.24%) |
Nov 25, 2022 | 111.35 | 112.15 | 110.53 | 111.62 | 1,398,669 | +0.83(+0.74%) |
Nov 23, 2022 | 111.06 | 111.25 | 109.52 | 110.79 | 1,653,241 | -0.24(-0.22%) |
Nov 22, 2022 | 110.77 | 111.28 | 109.34 | 111.03 | 2,404,871 | +0.80(+0.72%) |
Nov 21, 2022 | 109.95 | 110.87 | 108.69 | 110.24 | 3,119,407 | +0.37(+0.34%) |
Nov 18, 2022 | 109.56 | 110.40 | 108.45 | 109.86 | 3,479,469 | +2.16(+2.00%) |
Nov 17, 2022 | 107.23 | 108.85 | 105.89 | 107.71 | 3,529,242 | -1.28(-1.18%) |
Nov 16, 2022 | 107.37 | 109.72 | 107.05 | 108.99 | 3,662,760 | +0.86(+0.80%) |
Nov 15, 2022 | 109.47 | 109.95 | 106.67 | 108.13 | 3,242,899 | +0.24(+0.22%) |
Nov 14, 2022 | 110.87 | 110.87 | 107.78 | 107.89 | 3,093,780 | -3.48(-3.13%) |
Nov 11, 2022 | 113.96 | 114.53 | 111.21 | 111.37 | 3,397,637 | -2.12(-1.87%) |
Nov 10, 2022 | 109.92 | 113.65 | 109.74 | 113.49 | 3,863,822 | +9.16(+8.78%) |
Nov 09, 2022 | 105.19 | 107.25 | 104.20 | 104.33 | 4,216,476 | -0.92(-0.88%) |
Nov 08, 2022 | 104.44 | 106.89 | 103.88 | 105.25 | 2,542,635 | +0.79(+0.75%) |
Nov 07, 2022 | 104.31 | 104.90 | 102.73 | 104.47 | 3,089,857 | +1.26(+1.22%) |
Nov 04, 2022 | 104.34 | 105.34 | 101.48 | 103.21 | 3,692,421 | -0.37(-0.36%) |
Nov 03, 2022 | 101.92 | 104.13 | 99.47 | 103.58 | 5,865,934 | +1.22(+1.19%) |
Nov 02, 2022 | 103.28 | 102.31 | 102.36 | 5,973,956 | -1.74(-1.67%) | |
Nov 01, 2022 | 107.60 | 107.65 | 103.83 | 104.10 | 4,811,436 | -2.11(-1.99%) |
Oct 31, 2022 | 106.67 | 107.55 | 105.94 | 106.21 | 5,642,616 | -2.14(-1.97%) |
Oct 28, 2022 | 105.88 | 108.81 | 105.12 | 108.35 | 4,358,614 | +1.89(+1.78%) |
Oct 27, 2022 | 106.14 | 106.88 | 104.65 | 106.46 | 4,557,946 | +1.09(+1.04%) |
Oct 26, 2022 | 104.27 | 107.21 | 104.27 | 105.37 | 5,293,654 | +1.48(+1.42%) |
Oct 25, 2022 | 99.71 | 104.18 | 99.69 | 103.89 | 7,376,282 | +4.76(+4.80%) |
Oct 24, 2022 | 99.58 | 100.11 | 98.03 | 99.13 | 3,521,950 | +0.28(+0.28%) |
Oct 21, 2022 | 98.29 | 99.23 | 96.51 | 98.85 | 4,141,444 | +0.59(+0.61%) |
Oct 20, 2022 | 98.22 | 101.07 | 97.70 | 98.26 | 4,465,720 | +0.43(+0.44%) |
Oct 19, 2022 | 100.41 | 101.63 | 96.72 | 97.83 | 6,177,794 | -3.68(-3.63%) |
Oct 18, 2022 | 103.80 | 104.43 | 100.47 | 101.51 | 5,538,247 | +0.59(+0.59%) |
Oct 17, 2022 | 98.51 | 101.33 | 97.79 | 100.92 | 5,321,871 | +5.47(+5.73%) |
Oct 14, 2022 | 99.75 | 99.75 | 95.33 | 95.45 | 4,671,517 | -2.87(-2.92%) |
Oct 13, 2022 | 94.44 | 98.92 | 94.01 | 98.32 | 6,577,324 | +2.00(+2.08%) |
Oct 12, 2022 | 96.26 | 97.78 | 95.44 | 96.31 | 6,190,842 | -0.19(-0.20%) |
Oct 11, 2022 | 95.23 | 96.98 | 94.03 | 96.50 | 6,658,479 | +1.66(+1.75%) |
Oct 10, 2022 | 96.58 | 97.00 | 94.78 | 94.85 | 4,784,056 | -1.40(-1.45%) |
Oct 07, 2022 | 96.79 | 97.20 | 95.59 | 96.25 | 6,008,580 | -1.50(-1.53%) |
Oct 06, 2022 | 101.55 | 101.63 | 97.39 | 97.74 | 5,284,937 | -3.38(-3.34%) |
Oct 05, 2022 | 100.50 | 101.84 | 98.88 | 101.12 | 5,538,531 | -0.53(-0.52%) |
Oct 04, 2022 | 101.52 | 102.26 | 100.35 | 101.64 | 6,236,200 | +1.56(+1.56%) |