Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 108.10 | 109.31 | 107.32 | 108.95 | 1,364,347 | +0.15(+0.14%) |
Dec 29, 2022 | 107.53 | 109.12 | 106.96 | 108.80 | 1,048,373 | +2.10(+1.96%) |
Dec 28, 2022 | 109.75 | 110.26 | 106.50 | 106.71 | 1,060,686 | -2.82(-2.57%) |
Dec 27, 2022 | 109.49 | 109.93 | 108.63 | 109.53 | 1,330,799 | +0.18(+0.16%) |
Dec 23, 2022 | 107.75 | 109.39 | 107.25 | 109.35 | 733,636 | +1.44(+1.33%) |
Dec 22, 2022 | 107.10 | 107.99 | 105.77 | 107.91 | 1,166,267 | -0.18(-0.16%) |
Dec 21, 2022 | 108.51 | 109.53 | 107.83 | 108.09 | 1,439,799 | +0.83(+0.77%) |
Dec 20, 2022 | 106.65 | 107.59 | 105.54 | 107.26 | 1,236,071 | +0.04(+0.03%) |
Dec 19, 2022 | 107.74 | 108.35 | 105.90 | 107.23 | 1,475,214 | -0.65(-0.60%) |
Dec 16, 2022 | 107.65 | 108.43 | 106.51 | 107.88 | 4,226,533 | -1.75(-1.60%) |
Dec 15, 2022 | 109.72 | 110.19 | 108.35 | 109.63 | 2,079,267 | -1.39(-1.25%) |
Dec 14, 2022 | 111.64 | 112.96 | 110.34 | 111.02 | 1,919,169 | -0.49(-0.44%) |
Dec 13, 2022 | 111.72 | 113.10 | 110.06 | 111.51 | 2,573,699 | +1.50(+1.37%) |
Dec 12, 2022 | 108.28 | 110.11 | 107.16 | 110.01 | 1,830,592 | +1.73(+1.60%) |
Dec 09, 2022 | 108.32 | 109.03 | 107.67 | 108.28 | 1,253,550 | -0.34(-0.32%) |
Dec 08, 2022 | 109.87 | 110.04 | 108.09 | 108.62 | 2,131,082 | -0.12(-0.11%) |
Dec 07, 2022 | 107.42 | 109.93 | 107.10 | 108.74 | 2,537,399 | +0.72(+0.67%) |
Dec 06, 2022 | 107.92 | 108.74 | 106.60 | 108.02 | 2,428,333 | +0.52(+0.48%) |
Dec 05, 2022 | 108.22 | 109.02 | 107.21 | 107.50 | 1,593,797 | -1.51(-1.38%) |
Dec 02, 2022 | 107.42 | 109.63 | 107.32 | 109.00 | 1,903,143 | +0.30(+0.28%) |
Dec 01, 2022 | 109.77 | 110.34 | 107.55 | 108.70 | 2,023,291 | -0.39(-0.36%) |
Nov 30, 2022 | 107.18 | 109.32 | 106.34 | 109.09 | 2,740,131 | +1.81(+1.69%) |
Nov 29, 2022 | 106.06 | 107.48 | 105.52 | 107.29 | 1,932,589 | +1.55(+1.47%) |
Nov 28, 2022 | 109.42 | 109.71 | 105.50 | 105.73 | 1,900,445 | -4.51(-4.09%) |
Nov 25, 2022 | 109.58 | 110.25 | 109.34 | 110.25 | 600,230 | +0.99(+0.91%) |
Nov 23, 2022 | 108.69 | 109.77 | 108.13 | 109.25 | 1,221,901 | +0.21(+0.19%) |
Nov 22, 2022 | 107.72 | 109.29 | 107.30 | 109.04 | 1,687,797 | +2.01(+1.88%) |
Nov 21, 2022 | 106.99 | 107.91 | 106.00 | 107.03 | 1,439,901 | -0.66(-0.61%) |
Nov 18, 2022 | 107.78 | 108.22 | 106.64 | 107.69 | 1,650,916 | +1.93(+1.82%) |
Nov 17, 2022 | 104.11 | 105.83 | 103.63 | 105.76 | 1,989,808 | +0.18(+0.17%) |
Nov 16, 2022 | 108.68 | 108.75 | 105.52 | 105.58 | 2,005,609 | -4.17(-3.80%) |
Nov 15, 2022 | 109.16 | 110.46 | 108.20 | 109.75 | 1,852,739 | +2.40(+2.24%) |
Nov 14, 2022 | 108.65 | 109.21 | 107.33 | 107.35 | 1,698,120 | -2.44(-2.22%) |
Nov 11, 2022 | 109.71 | 111.42 | 109.54 | 109.79 | 2,188,554 | +0.15(+0.13%) |
Nov 10, 2022 | 107.53 | 110.78 | 107.30 | 109.64 | 3,274,459 | +6.50(+6.31%) |
Nov 09, 2022 | 104.67 | 106.01 | 102.81 | 103.14 | 1,904,625 | -2.28(-2.17%) |
Nov 08, 2022 | 106.74 | 107.30 | 104.71 | 105.42 | 2,023,904 | -1.33(-1.24%) |
Nov 07, 2022 | 106.41 | 107.00 | 104.83 | 106.75 | 1,666,446 | +1.19(+1.13%) |
Nov 04, 2022 | 104.26 | 105.78 | 102.87 | 105.56 | 1,739,403 | +2.73(+2.66%) |
Nov 03, 2022 | 100.65 | 103.58 | 99.39 | 102.83 | 1,711,063 | +0.89(+0.87%) |
Nov 02, 2022 | 103.60 | 105.36 | 101.83 | 101.94 | 3,461,913 | -2.04(-1.96%) |
Nov 01, 2022 | 100.47 | 104.60 | 99.98 | 103.98 | 2,683,493 | +4.44(+4.46%) |
Oct 31, 2022 | 98.52 | 100.07 | 98.07 | 99.54 | 2,347,392 | +0.02(+0.02%) |
Oct 28, 2022 | 96.76 | 99.66 | 96.42 | 99.52 | 1,591,901 | +2.35(+2.42%) |
Oct 27, 2022 | 97.64 | 98.39 | 96.99 | 97.18 | 1,602,713 | +0.79(+0.81%) |
Oct 26, 2022 | 96.58 | 97.46 | 96.02 | 96.39 | 1,806,870 | -0.28(-0.29%) |
Oct 25, 2022 | 93.86 | 97.07 | 93.67 | 96.67 | 2,604,656 | +3.15(+3.37%) |
Oct 24, 2022 | 92.76 | 93.95 | 91.37 | 93.52 | 1,609,834 | +1.23(+1.34%) |
Oct 21, 2022 | 89.62 | 92.32 | 88.85 | 92.29 | 2,589,063 | +2.49(+2.78%) |
Oct 20, 2022 | 90.28 | 92.20 | 89.69 | 89.80 | 2,295,360 | +0.26(+0.29%) |
Oct 19, 2022 | 89.41 | 91.02 | 88.83 | 89.54 | 2,329,790 | -0.58(-0.64%) |
Oct 18, 2022 | 91.48 | 92.32 | 88.90 | 90.11 | 2,526,375 | -0.45(-0.49%) |
Oct 17, 2022 | 89.51 | 91.28 | 89.15 | 90.56 | 3,479,181 | +3.01(+3.43%) |
Oct 14, 2022 | 88.62 | 89.50 | 86.90 | 87.56 | 2,366,980 | +0.03(+0.03%) |
Oct 13, 2022 | 83.87 | 88.26 | 82.91 | 87.53 | 1,957,837 | +1.96(+2.29%) |
Oct 12, 2022 | 86.33 | 86.54 | 84.75 | 85.57 | 2,093,565 | -1.04(-1.20%) |
Oct 11, 2022 | 84.69 | 87.63 | 83.42 | 86.61 | 2,389,595 | +2.09(+2.47%) |
Oct 10, 2022 | 85.35 | 85.87 | 84.11 | 84.52 | 1,560,945 | -0.01(-0.01%) |
Oct 07, 2022 | 85.38 | 86.14 | 84.06 | 84.53 | 1,983,595 | -1.95(-2.26%) |
Oct 06, 2022 | 86.98 | 88.01 | 86.00 | 86.48 | 1,747,483 | -1.00(-1.14%) |
Oct 05, 2022 | 85.19 | 87.85 | 83.88 | 87.48 | 2,459,401 | -0.09(-0.10%) |
Oct 04, 2022 | 84.33 | 87.62 | 84.33 | 87.57 | 2,758,848 | +4.47(+5.37%) |