Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 104.84 | 105.00 | 103.20 | 103.86 | 96,153 | -1.51(-1.44%) |
Dec 29, 2022 | 104.47 | 106.30 | 104.37 | 105.37 | 101,002 | +1.61(+1.55%) |
Dec 28, 2022 | 106.79 | 106.79 | 103.65 | 103.76 | 112,212 | -2.73(-2.57%) |
Dec 27, 2022 | 107.41 | 107.43 | 105.76 | 106.49 | 75,248 | -0.50(-0.47%) |
Dec 23, 2022 | 106.59 | 107.46 | 106.12 | 106.99 | 102,954 | +0.37(+0.35%) |
Dec 22, 2022 | 106.90 | 107.87 | 104.47 | 106.62 | 125,952 | -0.74(-0.69%) |
Dec 21, 2022 | 107.28 | 108.50 | 106.42 | 107.36 | 116,341 | +1.36(+1.28%) |
Dec 20, 2022 | 105.37 | 107.08 | 105.12 | 106.00 | 120,500 | +0.92(+0.87%) |
Dec 19, 2022 | 104.09 | 105.39 | 103.86 | 105.09 | 116,113 | +0.93(+0.89%) |
Dec 16, 2022 | 102.74 | 104.29 | 101.88 | 104.16 | 490,298 | -0.38(-0.36%) |
Dec 15, 2022 | 105.40 | 105.86 | 103.29 | 104.54 | 124,925 | -2.62(-2.44%) |
Dec 14, 2022 | 109.19 | 109.60 | 106.55 | 107.16 | 150,567 | -1.72(-1.58%) |
Dec 13, 2022 | 111.33 | 111.82 | 108.13 | 108.88 | 234,221 | -0.50(-0.45%) |
Dec 12, 2022 | 107.02 | 109.49 | 105.77 | 109.37 | 140,537 | +3.06(+2.88%) |
Dec 09, 2022 | 107.28 | 108.26 | 105.92 | 106.31 | 155,719 | -1.36(-1.26%) |
Dec 08, 2022 | 106.65 | 108.08 | 106.50 | 107.67 | 125,708 | +1.69(+1.60%) |
Dec 07, 2022 | 104.95 | 106.48 | 104.17 | 105.98 | 132,850 | +0.63(+0.60%) |
Dec 06, 2022 | 107.64 | 107.64 | 103.94 | 105.35 | 171,061 | -2.36(-2.19%) |
Dec 05, 2022 | 109.87 | 110.33 | 106.54 | 107.71 | 120,473 | -2.39(-2.17%) |
Dec 02, 2022 | 108.49 | 110.29 | 107.87 | 110.10 | 111,987 | +0.59(+0.54%) |
Dec 01, 2022 | 110.13 | 110.89 | 108.60 | 109.51 | 142,898 | -0.10(-0.09%) |
Nov 30, 2022 | 107.88 | 109.71 | 105.55 | 109.61 | 231,013 | +1.74(+1.61%) |
Nov 29, 2022 | 107.19 | 108.10 | 106.21 | 107.87 | 92,678 | +0.82(+0.76%) |
Nov 28, 2022 | 107.91 | 108.98 | 106.68 | 107.05 | 82,126 | -1.74(-1.60%) |
Nov 25, 2022 | 109.24 | 110.16 | 108.79 | 108.79 | 36,222 | -0.08(-0.07%) |
Nov 23, 2022 | 109.44 | 110.31 | 107.71 | 108.87 | 74,319 | -0.89(-0.81%) |
Nov 22, 2022 | 109.26 | 110.37 | 108.84 | 109.76 | 109,974 | +1.75(+1.62%) |
Nov 21, 2022 | 105.61 | 108.09 | 105.20 | 108.01 | 80,276 | +2.02(+1.91%) |
Nov 18, 2022 | 108.62 | 109.02 | 104.63 | 105.99 | 150,640 | -1.13(-1.05%) |
Nov 17, 2022 | 105.24 | 107.39 | 104.39 | 107.12 | 112,581 | +1.15(+1.08%) |
Nov 16, 2022 | 106.87 | 106.87 | 104.52 | 105.97 | 97,198 | -0.79(-0.74%) |
Nov 15, 2022 | 107.55 | 108.03 | 105.44 | 106.76 | 142,027 | +0.92(+0.87%) |
Nov 14, 2022 | 105.17 | 107.01 | 104.37 | 105.83 | 166,009 | +0.27(+0.26%) |
Nov 11, 2022 | 105.99 | 107.29 | 105.14 | 105.56 | 156,428 | -0.12(-0.11%) |
Nov 10, 2022 | 103.42 | 106.18 | 102.09 | 105.68 | 224,543 | +4.99(+4.95%) |
Nov 09, 2022 | 100.82 | 101.87 | 98.44 | 100.69 | 145,884 | -1.19(-1.16%) |
Nov 08, 2022 | 102.52 | 103.38 | 101.05 | 101.88 | 120,788 | +0.17(+0.17%) |
Nov 07, 2022 | 101.29 | 102.07 | 100.64 | 101.70 | 147,383 | -1.10(-1.07%) |
Nov 04, 2022 | 102.89 | 103.87 | 100.98 | 102.80 | 114,900 | +1.77(+1.75%) |
Nov 03, 2022 | 99.04 | 101.94 | 98.21 | 101.03 | 113,005 | +0.52(+0.52%) |
Nov 02, 2022 | 103.15 | 104.86 | 100.25 | 100.51 | 117,943 | -2.95(-2.86%) |
Nov 01, 2022 | 102.15 | 103.49 | 102.03 | 103.46 | 113,935 | +1.67(+1.64%) |
Oct 31, 2022 | 99.25 | 101.87 | 98.77 | 101.79 | 161,674 | +2.22(+2.23%) |
Oct 28, 2022 | 99.78 | 101.06 | 97.99 | 99.57 | 175,497 | +0.27(+0.27%) |
Oct 27, 2022 | 98.47 | 100.79 | 98.37 | 99.30 | 134,878 | +1.73(+1.77%) |
Oct 26, 2022 | 96.01 | 99.01 | 94.65 | 97.57 | 119,275 | +2.54(+2.67%) |
Oct 25, 2022 | 87.00 | 97.35 | 87.00 | 95.03 | 225,942 | +2.17(+2.33%) |
Oct 24, 2022 | 91.53 | 93.60 | 90.81 | 92.87 | 121,033 | +1.22(+1.34%) |
Oct 21, 2022 | 90.35 | 92.16 | 89.34 | 91.64 | 134,917 | +2.05(+2.29%) |
Oct 20, 2022 | 91.77 | 92.66 | 89.40 | 89.59 | 91,303 | -2.73(-2.96%) |
Oct 19, 2022 | 92.47 | 93.55 | 91.15 | 92.32 | 111,133 | -1.21(-1.29%) |
Oct 18, 2022 | 93.60 | 94.58 | 92.52 | 93.53 | 138,508 | +1.77(+1.93%) |
Oct 17, 2022 | 89.69 | 92.63 | 89.69 | 91.76 | 144,107 | +3.12(+3.52%) |
Oct 14, 2022 | 91.37 | 91.65 | 88.45 | 88.64 | 110,959 | -2.07(-2.28%) |
Oct 13, 2022 | 86.02 | 91.55 | 85.53 | 90.71 | 155,968 | +3.08(+3.52%) |
Oct 12, 2022 | 88.26 | 88.80 | 87.24 | 87.63 | 70,838 | -0.32(-0.36%) |
Oct 11, 2022 | 87.40 | 89.23 | 86.72 | 87.95 | 150,074 | -0.06(-0.07%) |
Oct 10, 2022 | 88.67 | 89.30 | 87.25 | 88.01 | 78,787 | +0.28(+0.32%) |
Oct 07, 2022 | 89.09 | 89.38 | 87.28 | 87.72 | 196,024 | -2.11(-2.35%) |
Oct 06, 2022 | 88.76 | 90.13 | 88.76 | 89.83 | 104,744 | +0.39(+0.43%) |
Oct 05, 2022 | 86.48 | 89.99 | 86.48 | 89.44 | 176,548 | +1.57(+1.78%) |
Oct 04, 2022 | 87.59 | 88.87 | 86.68 | 87.88 | 290,793 | +1.54(+1.78%) |