Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 105.99 | 109.16 | 105.85 | 109.02 | 130,212 | +1.61(+1.50%) |
Dec 29, 2022 | 106.03 | 108.83 | 106.03 | 107.41 | 104,403 | +1.76(+1.66%) |
Dec 28, 2022 | 107.84 | 110.05 | 105.53 | 105.65 | 97,020 | -2.77(-2.55%) |
Dec 27, 2022 | 109.79 | 111.53 | 108.33 | 108.42 | 78,543 | -2.25(-2.03%) |
Dec 23, 2022 | 110.79 | 111.51 | 110.10 | 110.67 | 80,038 | -0.56(-0.50%) |
Dec 22, 2022 | 107.40 | 111.85 | 107.40 | 111.23 | 102,631 | +2.48(+2.28%) |
Dec 21, 2022 | 108.56 | 109.92 | 108.56 | 108.75 | 73,774 | +0.90(+0.83%) |
Dec 20, 2022 | 107.28 | 109.34 | 106.08 | 107.85 | 77,335 | -0.13(-0.12%) |
Dec 19, 2022 | 109.08 | 111.43 | 107.50 | 107.98 | 122,973 | -0.98(-0.90%) |
Dec 16, 2022 | 105.22 | 109.23 | 105.11 | 108.97 | 427,177 | +2.61(+2.45%) |
Dec 15, 2022 | 108.43 | 108.43 | 106.07 | 106.36 | 111,492 | -3.28(-2.99%) |
Dec 14, 2022 | 108.25 | 110.52 | 107.47 | 109.64 | 133,027 | +0.68(+0.62%) |
Dec 13, 2022 | 109.52 | 113.52 | 107.83 | 108.96 | 201,315 | +0.13(+0.12%) |
Dec 12, 2022 | 111.35 | 111.35 | 106.98 | 108.83 | 149,063 | -4.90(-4.31%) |
Dec 09, 2022 | 114.34 | 116.22 | 113.27 | 113.73 | 86,517 | -1.72(-1.49%) |
Dec 08, 2022 | 111.76 | 115.87 | 110.57 | 115.45 | 129,684 | +3.75(+3.35%) |
Dec 07, 2022 | 108.86 | 113.38 | 107.99 | 111.71 | 123,758 | +2.14(+1.96%) |
Dec 06, 2022 | 111.82 | 112.41 | 108.63 | 109.56 | 119,942 | -3.43(-3.03%) |
Dec 05, 2022 | 112.28 | 113.07 | 109.95 | 112.99 | 95,751 | +0.12(+0.11%) |
Dec 02, 2022 | 110.65 | 113.00 | 110.50 | 112.87 | 106,835 | +0.76(+0.68%) |
Dec 01, 2022 | 117.94 | 118.34 | 111.64 | 112.11 | 132,696 | -5.35(-4.55%) |
Nov 30, 2022 | 113.92 | 117.57 | 110.89 | 117.46 | 142,592 | +4.29(+3.79%) |
Nov 29, 2022 | 113.29 | 115.14 | 112.31 | 113.17 | 123,015 | +0.90(+0.81%) |
Nov 28, 2022 | 111.82 | 113.36 | 110.65 | 112.27 | 100,340 | +0.29(+0.26%) |
Nov 25, 2022 | 111.61 | 113.77 | 111.55 | 111.98 | 52,226 | -0.12(-0.11%) |
Nov 23, 2022 | 111.25 | 114.77 | 111.05 | 112.10 | 105,856 | +0.51(+0.46%) |
Nov 22, 2022 | 113.32 | 114.16 | 110.24 | 111.59 | 133,366 | -1.14(-1.01%) |
Nov 21, 2022 | 115.19 | 117.37 | 112.61 | 112.72 | 240,618 | -2.87(-2.48%) |
Nov 18, 2022 | 112.51 | 116.10 | 111.23 | 115.59 | 152,994 | +5.22(+4.73%) |
Nov 17, 2022 | 109.55 | 110.81 | 107.38 | 110.38 | 160,516 | -0.20(-0.19%) |
Nov 16, 2022 | 107.24 | 111.30 | 106.19 | 110.58 | 174,001 | +2.13(+1.97%) |
Nov 15, 2022 | 107.49 | 110.38 | 105.92 | 108.45 | 128,196 | +4.06(+3.89%) |
Nov 14, 2022 | 107.16 | 107.16 | 101.88 | 104.38 | 149,391 | -2.19(-2.05%) |
Nov 11, 2022 | 108.67 | 109.84 | 105.22 | 106.57 | 177,179 | -0.47(-0.44%) |
Nov 10, 2022 | 102.50 | 107.51 | 102.50 | 107.04 | 171,213 | +9.84(+10.12%) |
Nov 09, 2022 | 100.57 | 101.95 | 96.92 | 97.20 | 140,560 | -4.77(-4.68%) |
Nov 08, 2022 | 100.12 | 104.89 | 99.68 | 101.97 | 161,286 | +2.33(+2.34%) |
Nov 07, 2022 | 101.57 | 104.82 | 97.48 | 99.64 | 250,856 | -0.66(-0.66%) |
Nov 04, 2022 | 89.80 | 108.63 | 89.46 | 100.30 | 410,186 | +3.97(+4.12%) |
Nov 03, 2022 | 101.34 | 102.91 | 95.21 | 96.33 | 278,361 | -7.26(-7.01%) |
Nov 02, 2022 | 109.28 | 109.55 | 103.13 | 103.59 | 209,042 | -7.12(-6.43%) |
Nov 01, 2022 | 110.91 | 111.92 | 109.22 | 110.71 | 150,165 | +1.70(+1.56%) |
Oct 31, 2022 | 109.42 | 111.81 | 108.86 | 109.01 | 208,052 | -0.38(-0.35%) |
Oct 28, 2022 | 108.78 | 109.97 | 105.14 | 109.40 | 166,136 | +1.16(+1.07%) |
Oct 27, 2022 | 109.62 | 111.03 | 108.07 | 108.24 | 122,292 | +0.44(+0.41%) |
Oct 26, 2022 | 110.47 | 113.62 | 107.64 | 107.80 | 164,489 | -2.65(-2.40%) |
Oct 25, 2022 | 106.24 | 111.55 | 106.23 | 110.45 | 164,724 | +4.50(+4.25%) |
Oct 24, 2022 | 109.02 | 109.02 | 100.92 | 105.95 | 193,533 | -3.50(-3.19%) |
Oct 21, 2022 | 105.17 | 110.08 | 104.89 | 109.44 | 143,845 | +5.23(+5.02%) |
Oct 20, 2022 | 106.41 | 109.14 | 102.75 | 104.22 | 147,386 | -2.90(-2.71%) |
Oct 19, 2022 | 111.52 | 112.94 | 105.15 | 107.11 | 165,930 | -5.39(-4.80%) |
Oct 18, 2022 | 112.89 | 114.45 | 111.50 | 112.51 | 134,635 | +2.35(+2.13%) |
Oct 17, 2022 | 109.52 | 111.73 | 109.52 | 110.16 | 140,625 | +2.44(+2.27%) |
Oct 14, 2022 | 111.85 | 111.85 | 107.57 | 107.72 | 104,485 | -2.66(-2.41%) |
Oct 13, 2022 | 109.46 | 111.97 | 107.21 | 110.38 | 161,160 | -2.24(-1.99%) |
Oct 12, 2022 | 110.36 | 113.82 | 109.40 | 112.61 | 172,189 | +2.71(+2.47%) |
Oct 11, 2022 | 107.59 | 112.52 | 105.66 | 109.90 | 162,089 | +2.08(+1.93%) |
Oct 10, 2022 | 107.13 | 108.85 | 105.98 | 107.82 | 93,268 | +1.27(+1.19%) |
Oct 07, 2022 | 106.45 | 106.89 | 103.77 | 106.55 | 138,679 | -0.59(-0.55%) |
Oct 06, 2022 | 107.68 | 109.37 | 105.44 | 107.14 | 112,442 | -0.97(-0.90%) |
Oct 05, 2022 | 107.06 | 108.87 | 105.42 | 108.11 | 134,224 | -1.26(-1.15%) |
Oct 04, 2022 | 106.14 | 109.37 | 105.81 | 109.37 | 114,962 | +5.88(+5.68%) |