Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 112.52 | 113.16 | 111.47 | 112.94 | 274,219 | -0.11(-0.10%) |
Dec 29, 2022 | 113.43 | 114.28 | 112.36 | 113.05 | 225,212 | +0.88(+0.78%) |
Dec 28, 2022 | 116.15 | 116.89 | 112.17 | 112.17 | 343,451 | -3.34(-2.89%) |
Dec 27, 2022 | 113.76 | 115.53 | 112.53 | 115.51 | 269,531 | +2.00(+1.76%) |
Dec 23, 2022 | 113.70 | 114.42 | 112.45 | 113.51 | 264,136 | -0.29(-0.25%) |
Dec 22, 2022 | 114.52 | 114.52 | 111.43 | 113.80 | 380,816 | -2.08(-1.80%) |
Dec 21, 2022 | 114.61 | 116.68 | 113.43 | 115.88 | 322,180 | +2.54(+2.24%) |
Dec 20, 2022 | 112.33 | 114.29 | 111.69 | 113.34 | 440,929 | +0.48(+0.42%) |
Dec 19, 2022 | 116.50 | 117.40 | 112.59 | 112.86 | 479,340 | -3.54(-3.04%) |
Dec 16, 2022 | 113.90 | 116.73 | 112.52 | 116.40 | 637,608 | +0.89(+0.77%) |
Dec 15, 2022 | 119.49 | 119.89 | 114.95 | 115.51 | 574,434 | -6.12(-5.03%) |
Dec 14, 2022 | 124.85 | 125.64 | 121.15 | 121.64 | 465,975 | -3.22(-2.58%) |
Dec 13, 2022 | 125.54 | 127.82 | 124.17 | 124.85 | 502,989 | +2.79(+2.28%) |
Dec 12, 2022 | 122.76 | 123.45 | 120.61 | 122.06 | 274,183 | -0.42(-0.34%) |
Dec 09, 2022 | 124.19 | 126.39 | 122.36 | 122.48 | 389,057 | -2.02(-1.62%) |
Dec 08, 2022 | 122.58 | 125.23 | 122.09 | 124.50 | 463,589 | +2.81(+2.31%) |
Dec 07, 2022 | 122.26 | 123.90 | 121.02 | 121.69 | 479,025 | -1.26(-1.02%) |
Dec 06, 2022 | 122.10 | 123.42 | 120.38 | 122.95 | 633,380 | +1.65(+1.36%) |
Dec 05, 2022 | 123.44 | 123.44 | 119.62 | 121.30 | 574,437 | -2.86(-2.30%) |
Dec 02, 2022 | 122.53 | 125.29 | 122.13 | 124.16 | 499,713 | +0.21(+0.17%) |
Dec 01, 2022 | 122.23 | 126.04 | 120.99 | 123.95 | 503,188 | +2.31(+1.90%) |
Nov 30, 2022 | 118.07 | 122.19 | 114.40 | 121.64 | 653,152 | +3.68(+3.12%) |
Nov 29, 2022 | 115.20 | 118.03 | 115.11 | 117.95 | 385,048 | +2.75(+2.39%) |
Nov 28, 2022 | 114.75 | 116.51 | 113.80 | 115.20 | 421,923 | -1.53(-1.31%) |
Nov 25, 2022 | 117.70 | 118.20 | 115.34 | 116.74 | 185,488 | -1.76(-1.49%) |
Nov 23, 2022 | 120.73 | 122.08 | 116.70 | 118.50 | 477,853 | -2.65(-2.19%) |
Nov 22, 2022 | 117.90 | 121.73 | 116.46 | 121.15 | 581,145 | +4.49(+3.85%) |
Nov 21, 2022 | 116.78 | 118.85 | 114.61 | 116.66 | 822,951 | +1.15(+0.99%) |
Nov 18, 2022 | 114.80 | 119.44 | 109.08 | 115.51 | 1,399,833 | +15.31(+15.29%) |
Nov 17, 2022 | 102.13 | 103.49 | 99.36 | 100.20 | 705,466 | -3.97(-3.81%) |
Nov 16, 2022 | 104.78 | 106.45 | 102.77 | 104.17 | 719,929 | -1.78(-1.68%) |
Nov 15, 2022 | 105.17 | 106.04 | 103.86 | 105.95 | 636,470 | +2.85(+2.76%) |
Nov 14, 2022 | 100.36 | 103.64 | 99.57 | 103.10 | 501,933 | +1.87(+1.85%) |
Nov 11, 2022 | 101.06 | 104.11 | 100.17 | 101.23 | 376,054 | +0.79(+0.78%) |
Nov 10, 2022 | 97.77 | 102.19 | 96.94 | 100.44 | 576,132 | +6.48(+6.90%) |
Nov 09, 2022 | 90.89 | 94.38 | 90.85 | 93.96 | 664,238 | +2.63(+2.88%) |
Nov 08, 2022 | 92.67 | 92.80 | 90.56 | 91.33 | 353,165 | -0.66(-0.71%) |
Nov 07, 2022 | 94.23 | 94.23 | 91.45 | 91.99 | 346,414 | -0.97(-1.04%) |
Nov 04, 2022 | 94.65 | 95.59 | 91.92 | 92.96 | 290,712 | +1.07(+1.16%) |
Nov 03, 2022 | 91.72 | 94.74 | 90.55 | 91.89 | 296,947 | -1.09(-1.17%) |
Nov 02, 2022 | 97.66 | 92.86 | 92.98 | 484,917 | -4.34(-4.46%) | |
Nov 01, 2022 | 96.35 | 97.85 | 94.20 | 97.32 | 368,781 | +2.42(+2.55%) |
Oct 31, 2022 | 93.65 | 96.56 | 93.43 | 94.90 | 503,245 | +0.56(+0.59%) |
Oct 28, 2022 | 94.81 | 95.75 | 92.59 | 94.34 | 408,287 | +0.21(+0.22%) |
Oct 27, 2022 | 96.18 | 96.67 | 93.71 | 94.13 | 507,644 | -0.55(-0.58%) |
Oct 26, 2022 | 94.93 | 98.14 | 93.89 | 94.68 | 499,980 | +0.67(+0.71%) |
Oct 25, 2022 | 92.06 | 94.78 | 91.66 | 94.01 | 418,379 | +1.03(+1.10%) |
Oct 24, 2022 | 91.52 | 94.34 | 91.11 | 92.99 | 545,895 | +1.84(+2.02%) |
Oct 21, 2022 | 87.49 | 91.45 | 87.27 | 91.14 | 484,371 | +4.43(+5.11%) |
Oct 20, 2022 | 87.80 | 88.76 | 85.65 | 86.71 | 337,429 | -0.81(-0.92%) |
Oct 19, 2022 | 90.43 | 91.20 | 85.74 | 87.52 | 560,980 | -3.15(-3.47%) |
Oct 18, 2022 | 90.91 | 91.69 | 88.79 | 90.67 | 333,715 | +2.38(+2.70%) |
Oct 17, 2022 | 85.14 | 88.50 | 85.14 | 88.29 | 410,284 | +5.46(+6.59%) |
Oct 14, 2022 | 90.19 | 90.86 | 82.60 | 82.83 | 459,121 | -6.86(-7.65%) |
Oct 13, 2022 | 84.41 | 90.67 | 83.31 | 89.69 | 554,254 | +3.61(+4.20%) |
Oct 12, 2022 | 86.61 | 87.63 | 85.66 | 86.08 | 515,579 | -0.25(-0.29%) |
Oct 11, 2022 | 86.36 | 88.53 | 85.25 | 86.32 | 466,516 | -1.25(-1.43%) |
Oct 10, 2022 | 87.30 | 88.84 | 86.39 | 87.58 | 621,542 | +1.67(+1.95%) |
Oct 07, 2022 | 87.52 | 88.23 | 85.44 | 85.91 | 495,297 | -2.12(-2.41%) |
Oct 06, 2022 | 85.38 | 89.18 | 85.38 | 88.03 | 500,753 | +1.44(+1.67%) |
Oct 05, 2022 | 84.64 | 87.50 | 83.95 | 86.58 | 485,227 | +0.50(+0.58%) |
Oct 04, 2022 | 84.02 | 86.14 | 83.82 | 86.09 | 630,349 | +4.25(+5.20%) |