Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 104.94 | 106.89 | 104.21 | 106.80 | 259,524 | +0.07(+0.06%) |
Dec 29, 2022 | 104.64 | 108.22 | 104.64 | 106.73 | 268,730 | +3.89(+3.79%) |
Dec 28, 2022 | 103.48 | 105.68 | 102.14 | 102.84 | 176,053 | -1.35(-1.30%) |
Dec 27, 2022 | 104.79 | 104.79 | 103.22 | 104.19 | 181,862 | -1.24(-1.17%) |
Dec 23, 2022 | 104.83 | 106.09 | 103.79 | 105.43 | 177,443 | -0.34(-0.32%) |
Dec 22, 2022 | 106.90 | 107.06 | 103.04 | 105.77 | 218,981 | -3.32(-3.05%) |
Dec 21, 2022 | 108.23 | 110.09 | 107.88 | 109.09 | 211,740 | +1.46(+1.36%) |
Dec 20, 2022 | 105.57 | 108.99 | 105.09 | 107.62 | 496,286 | +0.80(+0.75%) |
Dec 19, 2022 | 109.22 | 109.22 | 106.50 | 106.82 | 360,615 | -2.28(-2.09%) |
Dec 16, 2022 | 109.86 | 110.42 | 106.39 | 109.11 | 700,373 | -1.30(-1.17%) |
Dec 15, 2022 | 112.19 | 112.91 | 109.53 | 110.40 | 302,774 | -4.34(-3.78%) |
Dec 14, 2022 | 114.85 | 116.26 | 112.58 | 114.74 | 428,870 | -0.38(-0.33%) |
Dec 13, 2022 | 119.34 | 120.63 | 114.72 | 115.12 | 447,793 | +1.06(+0.93%) |
Dec 12, 2022 | 113.09 | 114.31 | 112.41 | 114.05 | 243,268 | +0.26(+0.22%) |
Dec 09, 2022 | 112.65 | 115.05 | 112.65 | 113.80 | 355,761 | +0.26(+0.23%) |
Dec 08, 2022 | 111.82 | 115.00 | 111.53 | 113.54 | 271,487 | +2.62(+2.36%) |
Dec 07, 2022 | 111.37 | 112.36 | 109.28 | 110.92 | 251,564 | -1.88(-1.67%) |
Dec 06, 2022 | 117.04 | 118.22 | 110.89 | 112.80 | 485,251 | -4.65(-3.96%) |
Dec 05, 2022 | 112.52 | 118.39 | 111.78 | 117.45 | 927,900 | +6.34(+5.71%) |
Dec 02, 2022 | 108.83 | 111.62 | 108.83 | 111.11 | 155,718 | -0.20(-0.18%) |
Dec 01, 2022 | 112.16 | 112.44 | 108.97 | 111.31 | 312,866 | +0.27(+0.24%) |
Nov 30, 2022 | 106.90 | 111.23 | 105.11 | 111.05 | 347,925 | +5.05(+4.76%) |
Nov 29, 2022 | 106.58 | 108.25 | 105.38 | 106.00 | 209,467 | -0.36(-0.33%) |
Nov 28, 2022 | 106.81 | 107.86 | 105.98 | 106.35 | 254,623 | -1.82(-1.69%) |
Nov 25, 2022 | 107.96 | 108.49 | 107.46 | 108.17 | 64,215 | -1.02(-0.93%) |
Nov 23, 2022 | 108.51 | 111.80 | 108.11 | 109.19 | 253,325 | +0.68(+0.63%) |
Nov 22, 2022 | 106.06 | 108.63 | 104.91 | 108.51 | 240,601 | +2.76(+2.61%) |
Nov 21, 2022 | 106.33 | 107.63 | 105.36 | 105.75 | 200,415 | -2.16(-2.00%) |
Nov 18, 2022 | 109.76 | 109.76 | 106.71 | 107.91 | 251,380 | -0.10(-0.09%) |
Nov 17, 2022 | 105.96 | 109.21 | 105.96 | 108.01 | 176,773 | -0.64(-0.59%) |
Nov 16, 2022 | 109.07 | 109.73 | 105.66 | 108.65 | 399,512 | -3.20(-2.86%) |
Nov 15, 2022 | 110.69 | 114.46 | 110.02 | 111.85 | 500,653 | +4.87(+4.55%) |
Nov 14, 2022 | 108.46 | 109.93 | 106.85 | 106.98 | 377,694 | -2.08(-1.91%) |
Nov 11, 2022 | 105.80 | 110.42 | 105.22 | 109.06 | 352,713 | +3.12(+2.94%) |
Nov 10, 2022 | 104.83 | 106.13 | 104.28 | 105.95 | 450,136 | +6.83(+6.89%) |
Nov 09, 2022 | 99.79 | 99.79 | 97.50 | 99.11 | 360,876 | -2.37(-2.33%) |
Nov 08, 2022 | 104.19 | 105.31 | 99.59 | 101.48 | 333,642 | -1.15(-1.12%) |
Nov 07, 2022 | 99.35 | 104.15 | 98.51 | 102.63 | 630,485 | +3.00(+3.01%) |
Nov 04, 2022 | 97.16 | 103.20 | 95.64 | 99.64 | 912,220 | +10.92(+12.32%) |
Nov 03, 2022 | 91.77 | 91.77 | 88.27 | 88.71 | 756,632 | -4.22(-4.54%) |
Nov 02, 2022 | 95.66 | 92.43 | 92.93 | 591,063 | -2.68(-2.80%) | |
Nov 01, 2022 | 95.45 | 96.24 | 94.60 | 95.61 | 636,346 | +1.73(+1.84%) |
Oct 31, 2022 | 97.01 | 97.01 | 93.68 | 93.89 | 491,803 | -3.78(-3.87%) |
Oct 28, 2022 | 95.97 | 98.65 | 95.89 | 97.66 | 185,656 | +2.14(+2.24%) |
Oct 27, 2022 | 96.74 | 98.41 | 95.37 | 95.52 | 312,625 | -0.82(-0.85%) |
Oct 26, 2022 | 95.69 | 99.22 | 95.17 | 96.34 | 287,525 | -0.69(-0.71%) |
Oct 25, 2022 | 94.80 | 97.27 | 94.80 | 97.03 | 510,887 | +2.99(+3.18%) |
Oct 24, 2022 | 96.41 | 96.49 | 92.93 | 94.05 | 359,415 | -2.09(-2.17%) |
Oct 21, 2022 | 93.60 | 97.05 | 92.58 | 96.14 | 365,054 | +2.29(+2.44%) |
Oct 20, 2022 | 95.64 | 96.88 | 92.51 | 93.85 | 291,076 | -1.04(-1.09%) |
Oct 19, 2022 | 93.25 | 95.07 | 92.87 | 94.88 | 257,299 | +1.04(+1.10%) |
Oct 18, 2022 | 96.76 | 97.62 | 92.52 | 93.85 | 471,899 | +0.15(+0.16%) |
Oct 17, 2022 | 94.03 | 95.32 | 93.09 | 93.70 | 501,594 | +2.38(+2.60%) |
Oct 14, 2022 | 97.37 | 97.61 | 91.21 | 91.32 | 521,734 | -5.23(-5.41%) |
Oct 13, 2022 | 90.15 | 97.35 | 88.16 | 96.55 | 409,834 | +3.14(+3.36%) |
Oct 12, 2022 | 95.21 | 95.93 | 92.81 | 93.41 | 348,930 | -1.65(-1.73%) |
Oct 11, 2022 | 94.42 | 96.22 | 92.87 | 95.06 | 319,372 | -0.84(-0.87%) |
Oct 10, 2022 | 97.79 | 97.79 | 94.44 | 95.90 | 245,158 | -2.20(-2.24%) |
Oct 07, 2022 | 99.38 | 99.93 | 97.65 | 98.10 | 277,077 | -3.59(-3.53%) |
Oct 06, 2022 | 99.69 | 102.40 | 99.69 | 101.69 | 411,125 | +1.98(+1.99%) |
Oct 05, 2022 | 99.11 | 100.30 | 97.65 | 99.71 | 273,019 | -0.85(-0.84%) |
Oct 04, 2022 | 97.94 | 101.89 | 97.94 | 100.55 | 405,417 | +4.78(+4.99%) |