Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 103.61 | 104.51 | 101.72 | 103.10 | 1,674,404 | -2.15(-2.04%) |
Dec 29, 2022 | 103.72 | 105.53 | 103.18 | 105.24 | 1,128,144 | +3.07(+3.01%) |
Dec 28, 2022 | 104.49 | 105.54 | 102.04 | 102.17 | 1,349,586 | -2.51(-2.39%) |
Dec 27, 2022 | 105.06 | 106.01 | 104.33 | 104.68 | 1,078,673 | -0.37(-0.35%) |
Dec 23, 2022 | 104.26 | 105.25 | 103.32 | 105.05 | 701,916 | +0.79(+0.76%) |
Dec 22, 2022 | 104.93 | 105.56 | 101.77 | 104.25 | 1,672,428 | -2.64(-2.47%) |
Dec 21, 2022 | 104.73 | 106.92 | 104.45 | 106.89 | 1,403,791 | +3.55(+3.44%) |
Dec 20, 2022 | 102.27 | 103.82 | 102.23 | 103.33 | 2,194,907 | -0.20(-0.19%) |
Dec 19, 2022 | 103.81 | 104.47 | 102.50 | 103.53 | 2,518,449 | -0.94(-0.90%) |
Dec 16, 2022 | 105.17 | 106.09 | 102.87 | 104.48 | 5,108,501 | -1.36(-1.29%) |
Dec 15, 2022 | 108.08 | 108.99 | 104.87 | 105.84 | 3,832,925 | -5.12(-4.62%) |
Dec 14, 2022 | 114.35 | 115.75 | 110.14 | 110.96 | 3,398,983 | -4.58(-3.96%) |
Dec 13, 2022 | 119.75 | 120.07 | 113.85 | 115.54 | 2,577,237 | +2.32(+2.05%) |
Dec 12, 2022 | 111.63 | 113.55 | 110.78 | 113.22 | 1,913,423 | +1.09(+0.97%) |
Dec 09, 2022 | 113.59 | 114.21 | 111.84 | 112.13 | 1,581,859 | -2.27(-1.99%) |
Dec 08, 2022 | 113.72 | 114.97 | 113.10 | 114.41 | 889,593 | +0.94(+0.83%) |
Dec 07, 2022 | 112.49 | 114.77 | 112.49 | 113.46 | 1,944,405 | -0.08(-0.07%) |
Dec 06, 2022 | 115.30 | 115.57 | 112.93 | 113.54 | 1,109,381 | -2.15(-1.86%) |
Dec 05, 2022 | 117.81 | 117.85 | 114.43 | 115.69 | 1,584,442 | -2.23(-1.89%) |
Dec 02, 2022 | 117.06 | 118.12 | 115.06 | 117.92 | 1,942,180 | -1.01(-0.85%) |
Dec 01, 2022 | 117.80 | 119.32 | 116.37 | 118.93 | 1,672,806 | +2.04(+1.75%) |
Nov 30, 2022 | 112.77 | 117.11 | 110.97 | 116.89 | 2,924,142 | +4.13(+3.66%) |
Nov 29, 2022 | 113.28 | 114.58 | 111.67 | 112.76 | 1,796,180 | -0.59(-0.52%) |
Nov 28, 2022 | 115.85 | 116.91 | 113.00 | 113.35 | 1,400,852 | -3.67(-3.13%) |
Nov 25, 2022 | 116.03 | 117.29 | 114.87 | 117.02 | 756,443 | +0.61(+0.52%) |
Nov 23, 2022 | 116.25 | 117.03 | 115.42 | 116.41 | 1,205,064 | -0.03(-0.02%) |
Nov 22, 2022 | 113.48 | 116.63 | 112.69 | 116.44 | 1,363,599 | +3.21(+2.83%) |
Nov 21, 2022 | 113.13 | 113.85 | 112.18 | 113.23 | 1,339,784 | -1.00(-0.88%) |
Nov 18, 2022 | 116.81 | 116.96 | 113.95 | 114.23 | 1,671,332 | -0.66(-0.57%) |
Nov 17, 2022 | 113.39 | 114.93 | 111.18 | 114.88 | 1,610,661 | -1.03(-0.89%) |
Nov 16, 2022 | 116.97 | 117.05 | 114.28 | 115.91 | 1,538,656 | -2.32(-1.96%) |
Nov 15, 2022 | 120.21 | 122.27 | 116.98 | 118.23 | 2,219,176 | +0.80(+0.68%) |
Nov 14, 2022 | 122.60 | 123.83 | 117.28 | 117.44 | 3,429,951 | -7.34(-5.88%) |
Nov 11, 2022 | 117.76 | 125.99 | 116.05 | 124.78 | 5,930,373 | +8.13(+6.97%) |
Nov 10, 2022 | 106.28 | 116.98 | 105.37 | 116.64 | 4,797,533 | +16.40(+16.36%) |
Nov 09, 2022 | 100.86 | 100.96 | 98.82 | 100.24 | 1,992,598 | -1.84(-1.81%) |
Nov 08, 2022 | 98.39 | 103.03 | 97.82 | 102.08 | 1,972,663 | +4.04(+4.12%) |
Nov 07, 2022 | 97.05 | 98.09 | 95.22 | 98.04 | 1,865,488 | +1.82(+1.89%) |
Nov 04, 2022 | 95.91 | 97.71 | 94.37 | 96.23 | 3,323,591 | +1.51(+1.59%) |
Nov 03, 2022 | 95.65 | 96.76 | 94.46 | 94.72 | 2,076,508 | -3.22(-3.29%) |
Nov 02, 2022 | 99.39 | 102.28 | 97.91 | 97.94 | 2,229,093 | -1.90(-1.90%) |
Nov 01, 2022 | 101.19 | 101.47 | 98.58 | 99.84 | 1,618,354 | +0.50(+0.50%) |
Oct 31, 2022 | 100.87 | 102.09 | 99.07 | 99.34 | 2,810,447 | -2.32(-2.28%) |
Oct 28, 2022 | 99.13 | 101.76 | 98.27 | 101.66 | 2,629,393 | +1.87(+1.88%) |
Oct 27, 2022 | 104.19 | 104.74 | 98.80 | 99.79 | 3,307,109 | -2.27(-2.23%) |
Oct 26, 2022 | 101.66 | 103.90 | 101.26 | 102.06 | 2,037,841 | +0.35(+0.35%) |
Oct 25, 2022 | 97.27 | 101.94 | 97.27 | 101.71 | 1,873,637 | +4.01(+4.11%) |
Oct 24, 2022 | 97.09 | 98.19 | 96.08 | 97.69 | 1,581,680 | +1.76(+1.83%) |
Oct 21, 2022 | 93.46 | 96.51 | 93.04 | 95.94 | 2,168,611 | +2.62(+2.81%) |
Oct 20, 2022 | 94.87 | 96.13 | 92.97 | 93.31 | 1,557,595 | -1.34(-1.41%) |
Oct 19, 2022 | 95.84 | 97.02 | 93.85 | 94.65 | 1,408,254 | -2.78(-2.85%) |
Oct 18, 2022 | 99.14 | 99.56 | 96.43 | 97.43 | 1,211,014 | +1.24(+1.28%) |
Oct 17, 2022 | 94.43 | 96.53 | 94.43 | 96.20 | 1,714,500 | +4.20(+4.57%) |
Oct 14, 2022 | 96.23 | 98.26 | 91.74 | 92.00 | 1,823,021 | -3.42(-3.58%) |
Oct 13, 2022 | 88.89 | 96.07 | 87.52 | 95.41 | 3,214,743 | +3.64(+3.97%) |
Oct 12, 2022 | 95.96 | 95.96 | 91.19 | 91.77 | 3,577,314 | -4.97(-5.14%) |
Oct 11, 2022 | 97.94 | 98.91 | 95.85 | 96.74 | 1,672,502 | -2.35(-2.37%) |
Oct 10, 2022 | 100.22 | 100.59 | 97.93 | 99.09 | 1,273,957 | -0.29(-0.29%) |
Oct 07, 2022 | 102.31 | 102.63 | 98.88 | 99.38 | 1,625,612 | -4.42(-4.25%) |
Oct 06, 2022 | 103.95 | 105.27 | 103.21 | 103.80 | 945,194 | -0.58(-0.56%) |
Oct 05, 2022 | 103.93 | 105.02 | 103.35 | 104.38 | 1,110,316 | -1.61(-1.52%) |
Oct 04, 2022 | 103.74 | 106.09 | 103.74 | 105.98 | 1,539,311 | +4.25(+4.18%) |