Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 107.57 | 107.75 | 106.50 | 107.30 | 5,685,630 | +0.13(+0.12%) |
Dec 29, 2022 | 107.73 | 108.03 | 107.11 | 107.17 | 4,619,171 | -0.25(-0.23%) |
Dec 28, 2022 | 109.18 | 109.18 | 107.41 | 107.43 | 5,281,164 | -1.01(-0.93%) |
Dec 27, 2022 | 108.71 | 108.89 | 107.86 | 108.43 | 5,507,853 | +0.25(+0.23%) |
Dec 23, 2022 | 107.59 | 108.44 | 107.22 | 108.18 | 4,702,063 | +0.60(+0.56%) |
Dec 22, 2022 | 107.25 | 108.01 | 106.58 | 107.58 | 8,658,487 | +0.13(+0.12%) |
Dec 21, 2022 | 106.48 | 107.53 | 105.94 | 107.45 | 6,866,399 | +1.35(+1.28%) |
Dec 20, 2022 | 106.32 | 107.02 | 105.57 | 106.10 | 8,294,486 | +0.26(+0.25%) |
Dec 19, 2022 | 105.60 | 106.48 | 105.19 | 105.84 | 7,185,518 | +0.23(+0.22%) |
Dec 16, 2022 | 105.65 | 106.09 | 104.71 | 105.61 | 30,468,332 | -0.42(-0.39%) |
Dec 15, 2022 | 106.61 | 107.13 | 105.64 | 106.02 | 10,198,694 | -1.86(-1.72%) |
Dec 14, 2022 | 106.89 | 108.48 | 106.42 | 107.88 | 11,154,654 | +1.33(+1.24%) |
Dec 13, 2022 | 106.89 | 106.89 | 104.72 | 106.56 | 16,482,710 | +1.86(+1.78%) |
Dec 12, 2022 | 103.69 | 104.81 | 103.11 | 104.69 | 11,404,006 | +0.18(+0.18%) |
Dec 09, 2022 | 106.62 | 107.00 | 104.48 | 104.51 | 10,062,936 | -1.99(-1.87%) |
Dec 08, 2022 | 105.95 | 106.66 | 105.80 | 106.50 | 7,654,736 | +0.73(+0.69%) |
Dec 07, 2022 | 104.86 | 106.36 | 104.72 | 105.77 | 8,607,756 | +1.11(+1.06%) |
Dec 06, 2022 | 106.03 | 106.41 | 104.16 | 104.65 | 7,762,797 | -1.04(-0.98%) |
Dec 05, 2022 | 105.50 | 105.90 | 104.92 | 105.69 | 7,245,868 | -0.03(-0.03%) |
Dec 02, 2022 | 104.72 | 105.77 | 104.44 | 105.72 | 7,227,337 | +0.23(+0.22%) |
Dec 01, 2022 | 105.44 | 106.62 | 104.50 | 105.49 | 10,523,601 | -0.31(-0.29%) |
Nov 30, 2022 | 104.43 | 106.00 | 103.41 | 105.80 | 21,134,300 | +1.23(+1.18%) |
Nov 29, 2022 | 103.76 | 104.78 | 103.33 | 104.57 | 9,734,565 | +0.38(+0.36%) |
Nov 28, 2022 | 102.92 | 104.62 | 102.92 | 104.19 | 9,913,784 | +0.91(+0.88%) |
Nov 25, 2022 | 102.38 | 103.28 | 102.38 | 103.28 | 3,318,773 | +0.65(+0.64%) |
Nov 23, 2022 | 102.56 | 103.09 | 102.13 | 102.63 | 5,985,017 | -0.08(-0.07%) |
Nov 22, 2022 | 101.96 | 102.89 | 101.89 | 102.70 | 8,634,723 | +1.24(+1.22%) |
Nov 21, 2022 | 100.88 | 101.71 | 100.14 | 101.46 | 9,262,041 | +1.33(+1.32%) |
Nov 18, 2022 | 98.60 | 100.49 | 98.60 | 100.14 | 12,101,385 | +1.84(+1.88%) |
Nov 17, 2022 | 96.47 | 98.33 | 96.33 | 98.29 | 8,848,350 | +2.29(+2.38%) |
Nov 16, 2022 | 95.67 | 96.84 | 95.58 | 96.01 | 9,115,557 | +0.32(+0.33%) |
Nov 15, 2022 | 96.46 | 96.79 | 94.83 | 95.69 | 8,290,880 | -0.72(-0.75%) |
Nov 14, 2022 | 94.83 | 97.70 | 94.83 | 96.41 | 9,437,884 | +2.30(+2.44%) |
Nov 11, 2022 | 96.58 | 96.85 | 93.51 | 94.11 | 13,888,067 | -3.78(-3.86%) |
Nov 10, 2022 | 98.67 | 98.75 | 96.65 | 97.89 | 9,944,873 | +0.29(+0.30%) |
Nov 09, 2022 | 97.32 | 99.69 | 97.30 | 97.60 | 11,035,686 | +0.09(+0.09%) |
Nov 08, 2022 | 96.14 | 97.97 | 95.62 | 97.52 | 8,850,855 | +1.37(+1.43%) |
Nov 07, 2022 | 94.63 | 96.42 | 93.84 | 96.14 | 8,997,797 | +0.84(+0.88%) |
Nov 04, 2022 | 95.11 | 95.47 | 94.11 | 95.31 | 9,240,357 | +0.43(+0.46%) |
Nov 03, 2022 | 95.11 | 95.34 | 94.15 | 94.87 | 10,317,209 | -0.62(-0.65%) |
Nov 02, 2022 | 95.74 | 95.50 | 9,894,865 | -0.35(-0.36%) | ||
Nov 01, 2022 | 96.70 | 97.10 | 95.06 | 95.84 | 11,531,959 | -1.38(-1.42%) |
Oct 31, 2022 | 96.03 | 97.38 | 95.41 | 97.23 | 11,497,822 | +0.41(+0.43%) |
Oct 28, 2022 | 96.30 | 97.17 | 94.68 | 96.81 | 11,686,802 | +0.99(+1.03%) |
Oct 27, 2022 | 95.92 | 97.52 | 95.59 | 95.82 | 12,717,555 | +1.28(+1.35%) |
Oct 26, 2022 | 94.43 | 95.38 | 94.15 | 94.55 | 10,799,919 | +0.67(+0.72%) |
Oct 25, 2022 | 93.06 | 94.43 | 92.57 | 93.87 | 9,104,929 | +0.33(+0.35%) |
Oct 24, 2022 | 92.66 | 94.56 | 92.49 | 93.55 | 11,880,664 | +1.63(+1.78%) |
Oct 21, 2022 | 89.20 | 92.19 | 89.00 | 91.91 | 10,747,610 | +2.62(+2.94%) |
Oct 20, 2022 | 89.54 | 89.73 | 88.73 | 89.29 | 7,938,338 | -0.31(-0.34%) |
Oct 19, 2022 | 91.18 | 91.18 | 89.44 | 89.60 | 8,895,469 | -1.30(-1.43%) |
Oct 18, 2022 | 90.71 | 91.58 | 90.33 | 90.90 | 9,919,564 | +0.47(+0.52%) |
Oct 17, 2022 | 89.20 | 90.67 | 88.82 | 90.42 | 12,635,813 | +1.86(+2.10%) |
Oct 14, 2022 | 88.65 | 89.69 | 88.14 | 88.56 | 10,250,185 | -0.30(-0.34%) |
Oct 13, 2022 | 85.99 | 89.08 | 85.77 | 88.86 | 9,791,435 | +1.99(+2.29%) |
Oct 12, 2022 | 87.67 | 88.12 | 86.82 | 86.87 | 8,869,998 | -0.61(-0.69%) |
Oct 11, 2022 | 86.88 | 88.37 | 86.66 | 87.48 | 10,141,703 | +0.55(+0.63%) |
Oct 10, 2022 | 86.40 | 87.99 | 86.19 | 86.93 | 15,076,811 | +2.77(+3.29%) |
Oct 07, 2022 | 84.43 | 84.83 | 83.69 | 84.16 | 9,198,544 | +0.15(+0.18%) |
Oct 06, 2022 | 84.31 | 84.55 | 83.81 | 84.01 | 8,384,094 | -0.91(-1.07%) |
Oct 05, 2022 | 85.10 | 85.29 | 84.56 | 84.92 | 6,365,439 | +0.00(+0.00%) |
Oct 04, 2022 | 84.10 | 85.17 | 83.58 | 84.92 | 7,674,054 | +0.81(+0.96%) |