Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 104.08 | 105.90 | 104.08 | 105.70 | 12,312,698 | +1.05(+1.01%) |
Dec 29, 2022 | 103.49 | 105.15 | 103.49 | 104.65 | 10,996,242 | +0.79(+0.76%) |
Dec 28, 2022 | 105.33 | 105.42 | 103.41 | 103.86 | 12,479,483 | -1.73(-1.64%) |
Dec 27, 2022 | 104.72 | 105.86 | 104.30 | 105.60 | 12,492,592 | +1.45(+1.39%) |
Dec 23, 2022 | 102.49 | 104.21 | 102.45 | 104.15 | 12,041,188 | +2.68(+2.65%) |
Dec 22, 2022 | 103.39 | 103.68 | 99.76 | 101.47 | 13,787,559 | -2.09(-2.02%) |
Dec 21, 2022 | 103.78 | 104.06 | 102.69 | 103.56 | 14,146,884 | +1.31(+1.28%) |
Dec 20, 2022 | 100.79 | 103.03 | 100.69 | 102.25 | 15,315,959 | +1.46(+1.45%) |
Dec 19, 2022 | 100.87 | 101.78 | 100.03 | 100.79 | 14,201,258 | +0.45(+0.45%) |
Dec 16, 2022 | 99.37 | 101.18 | 98.83 | 100.34 | 56,970,576 | -0.71(-0.70%) |
Dec 15, 2022 | 100.94 | 101.75 | 99.38 | 101.05 | 16,049,913 | -0.98(-0.96%) |
Dec 14, 2022 | 103.49 | 103.79 | 101.34 | 102.02 | 18,538,976 | -0.76(-0.74%) |
Dec 13, 2022 | 103.31 | 104.02 | 102.56 | 102.78 | 25,357,078 | +1.11(+1.09%) |
Dec 12, 2022 | 99.50 | 101.81 | 99.27 | 101.67 | 21,295,480 | +2.44(+2.46%) |
Dec 09, 2022 | 100.23 | 101.54 | 99.00 | 99.23 | 22,224,294 | -0.84(-0.84%) |
Dec 08, 2022 | 101.85 | 102.34 | 99.39 | 100.07 | 22,042,852 | +0.74(+0.74%) |
Dec 07, 2022 | 99.46 | 100.49 | 98.10 | 99.33 | 21,629,384 | -0.22(-0.22%) |
Dec 06, 2022 | 101.49 | 102.58 | 98.85 | 99.55 | 22,422,484 | -2.85(-2.78%) |
Dec 05, 2022 | 106.09 | 106.72 | 101.53 | 102.40 | 20,120,710 | -2.89(-2.74%) |
Dec 02, 2022 | 104.95 | 107.06 | 104.65 | 105.28 | 15,911,389 | -0.90(-0.85%) |
Dec 01, 2022 | 106.99 | 107.40 | 105.59 | 106.18 | 15,020,036 | -0.52(-0.49%) |
Nov 30, 2022 | 106.89 | 107.24 | 105.21 | 106.70 | 24,160,544 | +0.77(+0.72%) |
Nov 29, 2022 | 106.00 | 107.14 | 105.22 | 105.93 | 15,074,404 | +0.70(+0.66%) |
Nov 28, 2022 | 106.05 | 106.82 | 105.05 | 105.23 | 24,016,224 | -3.26(-3.00%) |
Nov 25, 2022 | 109.14 | 109.83 | 108.35 | 108.49 | 7,446,327 | -0.38(-0.35%) |
Nov 23, 2022 | 107.64 | 109.20 | 107.43 | 108.88 | 12,048,727 | -0.55(-0.50%) |
Nov 22, 2022 | 107.53 | 109.70 | 106.79 | 109.42 | 18,481,364 | +3.08(+2.89%) |
Nov 21, 2022 | 105.41 | 106.57 | 103.00 | 106.35 | 21,878,914 | -1.06(-0.99%) |
Nov 18, 2022 | 106.28 | 107.79 | 105.04 | 107.41 | 16,085,729 | -0.94(-0.87%) |
Nov 17, 2022 | 106.65 | 108.48 | 106.14 | 108.35 | 12,969,709 | +0.14(+0.13%) |
Nov 16, 2022 | 108.71 | 109.50 | 107.20 | 108.21 | 14,179,445 | -1.17(-1.07%) |
Nov 15, 2022 | 109.06 | 109.76 | 108.17 | 109.38 | 20,220,472 | +0.73(+0.67%) |
Nov 14, 2022 | 107.94 | 109.86 | 107.80 | 108.65 | 21,806,170 | +0.32(+0.29%) |
Nov 11, 2022 | 107.03 | 108.85 | 106.94 | 108.33 | 21,675,982 | +3.28(+3.12%) |
Nov 10, 2022 | 104.76 | 105.24 | 102.27 | 105.05 | 21,174,718 | +1.52(+1.47%) |
Nov 09, 2022 | 107.52 | 107.69 | 103.22 | 103.53 | 20,525,238 | -4.85(-4.47%) |
Nov 08, 2022 | 107.88 | 109.01 | 107.04 | 108.38 | 15,415,133 | +0.34(+0.32%) |
Nov 07, 2022 | 106.87 | 108.37 | 106.60 | 108.03 | 16,818,132 | +1.26(+1.18%) |
Nov 04, 2022 | 107.43 | 107.90 | 105.34 | 106.77 | 18,451,674 | +1.15(+1.09%) |
Nov 03, 2022 | 103.22 | 106.31 | 102.97 | 105.62 | 17,986,430 | +1.42(+1.36%) |
Nov 02, 2022 | 106.08 | 106.57 | 103.92 | 104.20 | 21,730,670 | -2.19(-2.06%) |
Nov 01, 2022 | 106.83 | 107.02 | 105.19 | 106.39 | 23,367,300 | +1.05(+0.99%) |
Oct 31, 2022 | 104.10 | 107.34 | 104.04 | 105.34 | 27,770,288 | +0.11(+0.10%) |
Oct 28, 2022 | 104.06 | 105.72 | 102.79 | 105.24 | 29,631,018 | +2.99(+2.93%) |
Oct 27, 2022 | 103.06 | 104.18 | 102.12 | 102.25 | 19,135,022 | +0.39(+0.38%) |
Oct 26, 2022 | 101.02 | 102.51 | 100.77 | 101.86 | 18,292,290 | +1.20(+1.19%) |
Oct 25, 2022 | 101.16 | 102.04 | 99.89 | 100.66 | 16,529,002 | -0.69(-0.68%) |
Oct 24, 2022 | 100.45 | 102.37 | 99.94 | 101.34 | 17,907,124 | +0.70(+0.70%) |
Oct 21, 2022 | 99.30 | 101.15 | 98.78 | 100.64 | 24,008,850 | +1.83(+1.86%) |
Oct 20, 2022 | 99.18 | 99.82 | 98.31 | 98.80 | 18,562,322 | +0.13(+0.13%) |
Oct 19, 2022 | 96.26 | 98.86 | 96.24 | 98.67 | 21,997,464 | +2.84(+2.97%) |
Oct 18, 2022 | 96.53 | 97.30 | 94.34 | 95.83 | 14,792,642 | +0.17(+0.18%) |
Oct 17, 2022 | 96.09 | 96.94 | 95.54 | 95.66 | 15,021,830 | +1.36(+1.44%) |
Oct 14, 2022 | 96.13 | 97.20 | 94.16 | 94.30 | 16,019,711 | -2.55(-2.63%) |
Oct 13, 2022 | 92.74 | 97.40 | 92.60 | 96.85 | 23,188,082 | +3.27(+3.49%) |
Oct 12, 2022 | 92.69 | 94.03 | 92.43 | 93.58 | 13,290,159 | +0.41(+0.44%) |
Oct 11, 2022 | 92.43 | 94.84 | 91.98 | 93.17 | 18,726,840 | -0.80(-0.85%) |
Oct 10, 2022 | 96.48 | 97.00 | 93.85 | 93.97 | 17,655,404 | -2.08(-2.17%) |
Oct 07, 2022 | 97.15 | 98.22 | 95.24 | 96.05 | 25,779,750 | -0.98(-1.01%) |
Oct 06, 2022 | 93.61 | 97.14 | 93.48 | 97.03 | 30,627,020 | +2.80(+2.97%) |
Oct 05, 2022 | 91.03 | 95.06 | 90.94 | 94.23 | 36,643,352 | +3.66(+4.04%) |
Oct 04, 2022 | 88.64 | 90.66 | 88.14 | 90.57 | 23,278,786 | +3.18(+3.64%) |