Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 108.40 | 108.63 | 106.94 | 107.89 | 175,684 | -0.80(-0.73%) |
Dec 29, 2022 | 107.83 | 109.05 | 107.29 | 108.68 | 131,243 | +1.59(+1.48%) |
Dec 28, 2022 | 108.95 | 109.78 | 106.94 | 107.09 | 165,831 | -1.67(-1.53%) |
Dec 27, 2022 | 107.81 | 108.91 | 107.54 | 108.76 | 103,702 | +0.84(+0.78%) |
Dec 23, 2022 | 107.06 | 108.10 | 106.29 | 107.92 | 164,651 | +1.42(+1.34%) |
Dec 22, 2022 | 107.42 | 108.69 | 105.41 | 106.49 | 217,918 | -2.04(-1.88%) |
Dec 21, 2022 | 105.92 | 108.53 | 105.52 | 108.53 | 396,044 | +3.45(+3.29%) |
Dec 20, 2022 | 104.40 | 106.07 | 104.25 | 105.08 | 197,029 | +0.84(+0.81%) |
Dec 19, 2022 | 105.28 | 106.30 | 103.77 | 104.24 | 274,996 | -1.16(-1.10%) |
Dec 16, 2022 | 105.07 | 106.20 | 104.36 | 105.39 | 551,111 | -0.21(-0.20%) |
Dec 15, 2022 | 105.65 | 106.48 | 105.20 | 105.60 | 234,460 | -0.58(-0.54%) |
Dec 14, 2022 | 106.38 | 108.18 | 105.19 | 106.18 | 308,323 | +0.03(+0.03%) |
Dec 13, 2022 | 108.28 | 109.00 | 105.53 | 106.15 | 334,745 | +0.13(+0.12%) |
Dec 12, 2022 | 106.39 | 106.71 | 105.44 | 106.02 | 213,166 | +0.02(+0.02%) |
Dec 09, 2022 | 105.78 | 106.91 | 105.60 | 106.00 | 322,893 | +0.13(+0.12%) |
Dec 08, 2022 | 104.42 | 105.89 | 104.42 | 105.88 | 194,466 | +1.60(+1.53%) |
Dec 07, 2022 | 104.70 | 106.10 | 104.18 | 104.28 | 155,810 | -0.69(-0.65%) |
Dec 06, 2022 | 104.52 | 105.04 | 103.36 | 104.96 | 252,558 | +0.29(+0.28%) |
Dec 05, 2022 | 104.83 | 104.89 | 103.67 | 104.67 | 156,789 | -1.32(-1.25%) |
Dec 02, 2022 | 104.24 | 106.48 | 104.08 | 105.99 | 170,614 | +0.94(+0.90%) |
Dec 01, 2022 | 104.75 | 105.73 | 104.48 | 105.05 | 159,608 | +0.93(+0.90%) |
Nov 30, 2022 | 100.93 | 104.16 | 99.57 | 104.12 | 303,687 | +2.78(+2.74%) |
Nov 29, 2022 | 101.04 | 102.12 | 100.97 | 101.34 | 184,959 | -0.19(-0.18%) |
Nov 28, 2022 | 103.04 | 103.48 | 101.28 | 101.53 | 212,540 | -2.36(-2.28%) |
Nov 25, 2022 | 104.52 | 104.52 | 103.55 | 103.89 | 116,945 | -0.27(-0.26%) |
Nov 23, 2022 | 103.97 | 104.75 | 103.57 | 104.17 | 206,000 | +0.19(+0.18%) |
Nov 22, 2022 | 103.24 | 104.62 | 103.24 | 103.98 | 289,521 | +0.84(+0.82%) |
Nov 21, 2022 | 104.08 | 104.67 | 102.93 | 103.14 | 197,066 | -0.88(-0.85%) |
Nov 18, 2022 | 104.09 | 104.89 | 102.62 | 104.02 | 217,336 | +1.40(+1.37%) |
Nov 17, 2022 | 101.74 | 103.07 | 101.74 | 102.62 | 165,847 | -0.31(-0.30%) |
Nov 16, 2022 | 102.86 | 103.87 | 102.70 | 102.92 | 142,014 | +0.23(+0.22%) |
Nov 15, 2022 | 103.81 | 104.97 | 102.30 | 102.70 | 277,764 | +0.28(+0.28%) |
Nov 14, 2022 | 101.64 | 103.27 | 101.64 | 102.41 | 243,073 | +0.15(+0.14%) |
Nov 11, 2022 | 100.88 | 103.08 | 99.53 | 102.27 | 298,229 | +1.88(+1.88%) |
Nov 10, 2022 | 100.87 | 101.29 | 99.12 | 100.38 | 271,132 | +3.15(+3.24%) |
Nov 09, 2022 | 98.32 | 98.96 | 96.67 | 97.23 | 168,508 | -1.21(-1.23%) |
Nov 08, 2022 | 99.08 | 99.82 | 98.22 | 98.44 | 156,091 | -0.14(-0.14%) |
Nov 07, 2022 | 97.30 | 98.61 | 96.11 | 98.58 | 184,253 | +1.69(+1.74%) |
Nov 04, 2022 | 94.60 | 96.90 | 94.40 | 96.89 | 213,185 | +3.98(+4.29%) |
Nov 03, 2022 | 92.49 | 93.21 | 90.79 | 92.91 | 283,704 | -0.05(-0.05%) |
Nov 02, 2022 | 95.34 | 95.89 | 92.77 | 92.96 | 273,629 | -2.41(-2.53%) |
Nov 01, 2022 | 97.70 | 97.70 | 95.04 | 95.37 | 307,100 | -1.89(-1.95%) |
Oct 31, 2022 | 98.06 | 98.68 | 97.21 | 97.26 | 380,130 | -1.94(-1.96%) |
Oct 28, 2022 | 100.01 | 102.13 | 97.33 | 99.20 | 453,975 | +2.00(+2.06%) |
Oct 27, 2022 | 97.22 | 98.72 | 96.99 | 97.20 | 220,862 | +0.00(+0.00%) |
Oct 26, 2022 | 97.95 | 99.12 | 97.08 | 97.20 | 277,125 | -0.12(-0.12%) |
Oct 25, 2022 | 94.63 | 97.54 | 94.14 | 97.32 | 298,153 | +1.67(+1.74%) |
Oct 24, 2022 | 95.66 | 96.54 | 95.05 | 95.65 | 162,175 | +0.36(+0.38%) |
Oct 21, 2022 | 93.38 | 95.68 | 92.37 | 95.29 | 180,522 | +1.42(+1.51%) |
Oct 20, 2022 | 95.84 | 96.45 | 93.25 | 93.88 | 189,889 | -2.09(-2.18%) |
Oct 19, 2022 | 96.45 | 96.94 | 95.36 | 95.97 | 367,854 | -1.05(-1.08%) |
Oct 18, 2022 | 96.98 | 97.70 | 95.86 | 97.01 | 287,909 | +1.92(+2.01%) |
Oct 17, 2022 | 93.83 | 95.14 | 93.82 | 95.10 | 352,990 | +2.19(+2.36%) |
Oct 14, 2022 | 93.22 | 93.73 | 91.96 | 92.91 | 326,737 | +0.51(+0.55%) |
Oct 13, 2022 | 88.99 | 92.85 | 88.17 | 92.40 | 242,522 | +1.16(+1.27%) |
Oct 12, 2022 | 92.60 | 92.60 | 91.14 | 91.24 | 150,812 | -1.34(-1.45%) |
Oct 11, 2022 | 91.66 | 93.46 | 91.17 | 92.58 | 378,408 | +0.36(+0.39%) |
Oct 10, 2022 | 92.23 | 93.29 | 91.76 | 92.21 | 181,403 | +0.38(+0.41%) |
Oct 07, 2022 | 94.72 | 94.72 | 91.46 | 91.83 | 121,777 | -3.67(-3.85%) |
Oct 06, 2022 | 95.43 | 95.96 | 94.12 | 95.51 | 206,847 | -0.43(-0.45%) |
Oct 05, 2022 | 95.85 | 97.21 | 94.81 | 95.94 | 205,995 | -1.03(-1.06%) |
Oct 04, 2022 | 96.83 | 97.55 | 96.26 | 96.96 | 268,995 | +1.75(+1.84%) |