Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 106.60 | 106.91 | 105.49 | 106.59 | 3,575,277 | -0.50(-0.47%) |
Dec 29, 2022 | 105.58 | 107.53 | 105.30 | 107.09 | 3,139,301 | +2.41(+2.30%) |
Dec 28, 2022 | 105.84 | 106.89 | 104.60 | 104.69 | 3,362,502 | -0.72(-0.68%) |
Dec 27, 2022 | 105.19 | 105.87 | 104.25 | 105.41 | 3,102,844 | +0.38(+0.36%) |
Dec 23, 2022 | 104.53 | 105.24 | 103.98 | 105.03 | 2,697,036 | +0.15(+0.14%) |
Dec 22, 2022 | 104.57 | 105.01 | 103.12 | 104.88 | 3,410,454 | -0.11(-0.10%) |
Dec 21, 2022 | 103.97 | 105.23 | 103.94 | 104.99 | 3,325,486 | +1.60(+1.55%) |
Dec 20, 2022 | 103.50 | 103.87 | 102.54 | 103.39 | 3,782,820 | -0.10(-0.09%) |
Dec 19, 2022 | 103.63 | 104.06 | 102.75 | 103.48 | 4,482,652 | -0.31(-0.30%) |
Dec 16, 2022 | 104.56 | 104.71 | 102.70 | 103.80 | 8,215,513 | -1.56(-1.48%) |
Dec 15, 2022 | 106.65 | 106.80 | 105.25 | 105.36 | 5,116,151 | -2.66(-2.46%) |
Dec 14, 2022 | 108.12 | 109.62 | 107.31 | 108.02 | 5,783,340 | -0.26(-0.24%) |
Dec 13, 2022 | 109.05 | 109.42 | 107.82 | 108.28 | 6,438,045 | +1.98(+1.86%) |
Dec 12, 2022 | 104.59 | 106.40 | 104.59 | 106.30 | 4,895,127 | +1.92(+1.84%) |
Dec 09, 2022 | 103.62 | 105.31 | 103.62 | 104.38 | 5,506,897 | +0.57(+0.55%) |
Dec 08, 2022 | 101.61 | 103.96 | 101.19 | 103.80 | 4,746,053 | +2.05(+2.01%) |
Dec 07, 2022 | 100.99 | 102.42 | 100.99 | 101.76 | 3,700,234 | +0.92(+0.92%) |
Dec 06, 2022 | 101.93 | 102.34 | 100.12 | 100.83 | 4,301,049 | -1.50(-1.47%) |
Dec 05, 2022 | 103.78 | 103.94 | 102.00 | 102.34 | 4,827,797 | -2.60(-2.48%) |
Dec 02, 2022 | 103.64 | 104.99 | 103.11 | 104.94 | 5,092,689 | +0.16(+0.15%) |
Dec 01, 2022 | 105.09 | 105.48 | 104.22 | 104.78 | 5,228,567 | +0.34(+0.33%) |
Nov 30, 2022 | 102.07 | 104.56 | 100.43 | 104.44 | 13,119,703 | +2.50(+2.46%) |
Nov 29, 2022 | 101.94 | 102.31 | 101.44 | 101.94 | 4,977,609 | -0.38(-0.37%) |
Nov 28, 2022 | 103.61 | 104.61 | 102.07 | 102.32 | 4,274,325 | -1.52(-1.47%) |
Nov 25, 2022 | 103.56 | 104.22 | 103.40 | 103.84 | 2,634,893 | +0.91(+0.89%) |
Nov 23, 2022 | 101.91 | 103.37 | 101.36 | 102.93 | 4,756,240 | +1.12(+1.10%) |
Nov 22, 2022 | 100.95 | 101.94 | 99.87 | 101.81 | 4,646,902 | +0.96(+0.95%) |
Nov 21, 2022 | 100.71 | 101.84 | 100.65 | 100.85 | 4,273,286 | +0.01(+0.01%) |
Nov 18, 2022 | 100.50 | 101.15 | 99.94 | 100.84 | 4,051,075 | +1.27(+1.28%) |
Nov 17, 2022 | 99.68 | 100.09 | 98.59 | 99.57 | 3,436,040 | -1.02(-1.01%) |
Nov 16, 2022 | 101.20 | 102.23 | 100.25 | 100.59 | 3,391,674 | +0.46(+0.46%) |
Nov 15, 2022 | 100.44 | 101.44 | 99.40 | 100.13 | 5,420,877 | +1.10(+1.11%) |
Nov 14, 2022 | 100.65 | 101.27 | 99.02 | 99.04 | 5,831,546 | -2.02(-2.00%) |
Nov 11, 2022 | 101.59 | 102.82 | 100.90 | 101.06 | 7,320,206 | -0.14(-0.13%) |
Nov 10, 2022 | 100.03 | 101.40 | 99.16 | 101.19 | 6,084,792 | +4.63(+4.80%) |
Nov 09, 2022 | 97.00 | 98.32 | 96.36 | 96.56 | 5,499,826 | -0.17(-0.18%) |
Nov 08, 2022 | 96.99 | 97.34 | 96.07 | 96.74 | 5,879,515 | +0.14(+0.14%) |
Nov 07, 2022 | 95.90 | 97.12 | 95.27 | 96.60 | 5,050,897 | +1.39(+1.46%) |
Nov 04, 2022 | 94.98 | 95.37 | 93.35 | 95.21 | 5,049,990 | +1.57(+1.68%) |
Nov 03, 2022 | 93.99 | 94.18 | 92.57 | 93.64 | 5,019,755 | -1.54(-1.62%) |
Nov 02, 2022 | 95.85 | 95.16 | 95.18 | 5,352,878 | -1.23(-1.28%) | |
Nov 01, 2022 | 96.72 | 97.39 | 95.77 | 96.42 | 5,406,995 | +0.36(+0.37%) |
Oct 31, 2022 | 96.24 | 96.60 | 95.29 | 96.06 | 6,066,250 | -0.53(-0.55%) |
Oct 28, 2022 | 94.48 | 97.11 | 94.37 | 96.59 | 5,941,450 | +2.49(+2.64%) |
Oct 27, 2022 | 95.79 | 95.79 | 93.95 | 94.11 | 6,808,602 | -1.45(-1.51%) |
Oct 26, 2022 | 95.23 | 96.62 | 95.03 | 95.55 | 8,539,803 | +0.46(+0.48%) |
Oct 25, 2022 | 95.21 | 96.02 | 94.81 | 95.10 | 7,329,368 | -0.33(-0.35%) |
Oct 24, 2022 | 93.25 | 95.62 | 93.11 | 95.43 | 8,361,798 | +3.14(+3.40%) |
Oct 21, 2022 | 91.60 | 92.74 | 90.53 | 92.29 | 10,162,998 | -0.15(-0.16%) |
Oct 20, 2022 | 93.71 | 94.89 | 92.24 | 92.44 | 13,031,249 | -2.82(-2.96%) |
Oct 19, 2022 | 98.06 | 98.22 | 93.51 | 95.25 | 19,081,124 | -6.67(-6.54%) |
Oct 18, 2022 | 102.73 | 103.56 | 101.61 | 101.92 | 9,212,240 | +1.42(+1.41%) |
Oct 17, 2022 | 99.14 | 100.92 | 98.90 | 100.50 | 7,535,386 | +2.53(+2.59%) |
Oct 14, 2022 | 100.17 | 100.89 | 97.85 | 97.97 | 6,270,041 | -1.51(-1.52%) |
Oct 13, 2022 | 95.08 | 100.08 | 94.83 | 99.48 | 6,454,561 | +2.78(+2.87%) |
Oct 12, 2022 | 97.84 | 98.48 | 96.69 | 96.71 | 4,249,503 | -1.61(-1.64%) |
Oct 11, 2022 | 97.45 | 99.29 | 96.72 | 98.32 | 5,489,766 | +0.60(+0.61%) |
Oct 10, 2022 | 98.68 | 98.87 | 96.94 | 97.72 | 4,185,626 | -0.64(-0.65%) |
Oct 07, 2022 | 99.05 | 101.55 | 97.63 | 98.36 | 8,781,906 | -0.64(-0.64%) |
Oct 06, 2022 | 99.39 | 99.73 | 98.45 | 99.00 | 6,569,643 | -0.90(-0.90%) |
Oct 05, 2022 | 98.73 | 100.46 | 98.49 | 99.90 | 3,935,950 | +0.29(+0.29%) |
Oct 04, 2022 | 97.34 | 99.73 | 97.15 | 99.61 | 5,909,957 | +3.44(+3.58%) |