Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 109.32 | 109.53 | 107.21 | 107.39 | 70,381 | -2.25(-2.05%) |
Dec 29, 2022 | 109.27 | 110.07 | 108.51 | 109.64 | 107,765 | +1.70(+1.57%) |
Dec 28, 2022 | 110.50 | 110.75 | 107.72 | 107.94 | 98,858 | -2.03(-1.85%) |
Dec 27, 2022 | 109.62 | 111.00 | 108.91 | 109.98 | 90,314 | +0.36(+0.32%) |
Dec 23, 2022 | 110.30 | 110.96 | 109.25 | 109.62 | 118,079 | -0.53(-0.48%) |
Dec 22, 2022 | 110.66 | 110.80 | 106.56 | 110.16 | 200,280 | -1.50(-1.35%) |
Dec 21, 2022 | 110.07 | 111.97 | 109.29 | 111.66 | 134,633 | +2.51(+2.30%) |
Dec 20, 2022 | 104.97 | 109.69 | 104.69 | 109.15 | 187,183 | +4.70(+4.50%) |
Dec 19, 2022 | 104.76 | 106.25 | 103.65 | 104.45 | 146,174 | +0.03(+0.03%) |
Dec 16, 2022 | 103.01 | 104.87 | 100.92 | 104.42 | 906,567 | -0.46(-0.44%) |
Dec 15, 2022 | 105.74 | 105.74 | 103.55 | 104.88 | 128,283 | -1.77(-1.66%) |
Dec 14, 2022 | 108.98 | 109.96 | 106.03 | 106.65 | 98,263 | -3.49(-3.17%) |
Dec 13, 2022 | 112.63 | 112.63 | 109.59 | 110.14 | 89,660 | +0.29(+0.26%) |
Dec 12, 2022 | 109.17 | 110.41 | 107.99 | 109.85 | 65,116 | +1.37(+1.27%) |
Dec 09, 2022 | 110.64 | 111.11 | 108.33 | 108.48 | 66,547 | -2.27(-2.05%) |
Dec 08, 2022 | 111.97 | 113.27 | 110.25 | 110.75 | 74,215 | -0.26(-0.23%) |
Dec 07, 2022 | 113.52 | 114.31 | 110.89 | 111.01 | 91,084 | -2.85(-2.51%) |
Dec 06, 2022 | 114.55 | 114.55 | 112.96 | 113.86 | 87,917 | -0.60(-0.53%) |
Dec 05, 2022 | 117.08 | 117.08 | 113.30 | 114.47 | 94,426 | -3.93(-3.32%) |
Dec 02, 2022 | 116.35 | 118.79 | 115.99 | 118.40 | 63,118 | +0.99(+0.84%) |
Dec 01, 2022 | 117.67 | 118.66 | 115.94 | 117.41 | 55,290 | +0.03(+0.02%) |
Nov 30, 2022 | 113.69 | 117.47 | 111.54 | 117.38 | 126,022 | +3.69(+3.24%) |
Nov 29, 2022 | 114.15 | 114.61 | 113.69 | 113.69 | 61,367 | -0.86(-0.75%) |
Nov 28, 2022 | 116.49 | 117.29 | 114.51 | 114.55 | 51,048 | -3.28(-2.79%) |
Nov 25, 2022 | 117.68 | 118.29 | 116.98 | 117.84 | 24,499 | +0.99(+0.84%) |
Nov 23, 2022 | 116.58 | 118.58 | 116.49 | 116.85 | 53,117 | -0.05(-0.04%) |
Nov 22, 2022 | 117.29 | 117.76 | 116.14 | 116.90 | 129,860 | +0.31(+0.26%) |
Nov 21, 2022 | 116.16 | 117.23 | 116.07 | 116.59 | 228,573 | -0.20(-0.17%) |
Nov 18, 2022 | 121.21 | 121.24 | 116.79 | 116.79 | 133,058 | -1.98(-1.67%) |
Nov 17, 2022 | 118.13 | 119.08 | 116.19 | 118.77 | 171,036 | -0.60(-0.50%) |
Nov 16, 2022 | 120.81 | 121.33 | 118.59 | 119.37 | 105,358 | -2.19(-1.80%) |
Nov 15, 2022 | 121.43 | 125.84 | 119.40 | 121.56 | 153,664 | +1.58(+1.31%) |
Nov 14, 2022 | 118.30 | 121.43 | 118.30 | 119.98 | 63,330 | +0.44(+0.37%) |
Nov 11, 2022 | 120.57 | 122.22 | 119.14 | 119.54 | 75,713 | -1.60(-1.32%) |
Nov 10, 2022 | 118.94 | 122.32 | 118.28 | 121.14 | 101,443 | +5.48(+4.74%) |
Nov 09, 2022 | 117.55 | 118.31 | 114.99 | 115.66 | 78,111 | -2.74(-2.31%) |
Nov 08, 2022 | 120.24 | 120.60 | 116.98 | 118.40 | 81,410 | -0.89(-0.74%) |
Nov 07, 2022 | 118.78 | 120.24 | 118.20 | 119.28 | 77,666 | +0.14(+0.12%) |
Nov 04, 2022 | 118.28 | 120.08 | 115.38 | 119.15 | 174,290 | +2.41(+2.06%) |
Nov 03, 2022 | 109.33 | 116.94 | 107.94 | 116.74 | 236,316 | +7.56(+6.92%) |
Nov 02, 2022 | 110.38 | 108.17 | 109.18 | 125,276 | -1.52(-1.37%) | |
Nov 01, 2022 | 108.20 | 110.89 | 105.86 | 110.70 | 291,594 | +5.73(+5.46%) |
Oct 31, 2022 | 104.44 | 106.35 | 103.73 | 104.97 | 189,413 | -0.85(-0.80%) |
Oct 28, 2022 | 103.19 | 106.67 | 102.70 | 105.82 | 179,057 | +3.82(+3.75%) |
Oct 27, 2022 | 100.64 | 102.64 | 99.72 | 102.00 | 161,508 | +2.91(+2.93%) |
Oct 26, 2022 | 97.72 | 99.57 | 95.66 | 99.09 | 99,469 | +2.49(+2.58%) |
Oct 25, 2022 | 92.26 | 97.08 | 92.26 | 96.60 | 59,272 | +3.19(+3.42%) |
Oct 24, 2022 | 97.86 | 97.86 | 92.71 | 93.40 | 137,861 | -3.60(-3.71%) |
Oct 21, 2022 | 94.46 | 97.64 | 93.85 | 97.00 | 107,304 | +3.51(+3.75%) |
Oct 20, 2022 | 94.49 | 95.22 | 92.42 | 93.49 | 117,671 | -1.58(-1.66%) |
Oct 19, 2022 | 93.19 | 96.44 | 93.19 | 95.07 | 176,448 | +1.26(+1.34%) |
Oct 18, 2022 | 92.47 | 94.35 | 92.26 | 93.81 | 80,562 | +3.43(+3.80%) |
Oct 17, 2022 | 88.85 | 90.74 | 88.85 | 90.38 | 65,101 | +3.09(+3.55%) |
Oct 14, 2022 | 90.07 | 90.40 | 86.95 | 87.28 | 48,150 | -2.21(-2.47%) |
Oct 13, 2022 | 85.00 | 89.82 | 84.48 | 89.49 | 55,769 | +3.47(+4.03%) |
Oct 12, 2022 | 88.31 | 88.31 | 86.02 | 86.02 | 33,677 | -1.96(-2.23%) |
Oct 11, 2022 | 86.76 | 89.50 | 86.67 | 87.98 | 80,153 | +0.44(+0.51%) |
Oct 10, 2022 | 86.93 | 88.27 | 86.30 | 87.54 | 36,941 | +1.09(+1.27%) |
Oct 07, 2022 | 89.32 | 89.32 | 86.03 | 86.44 | 62,056 | -3.34(-3.72%) |
Oct 06, 2022 | 89.40 | 90.93 | 89.09 | 89.78 | 67,073 | +0.16(+0.18%) |
Oct 05, 2022 | 88.34 | 90.23 | 88.34 | 89.63 | 60,072 | -0.10(-0.11%) |
Oct 04, 2022 | 87.61 | 89.78 | 87.61 | 89.72 | 54,145 | +3.71(+4.31%) |