Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 109.35 | 109.56 | 107.24 | 107.42 | 70,362 | -2.25(-2.06%) |
Dec 29, 2022 | 109.30 | 110.10 | 108.54 | 109.67 | 107,736 | +1.70(+1.57%) |
Dec 28, 2022 | 110.53 | 110.78 | 107.75 | 107.97 | 98,832 | -2.04(-1.85%) |
Dec 27, 2022 | 109.65 | 111.03 | 108.94 | 110.01 | 90,290 | +0.36(+0.32%) |
Dec 23, 2022 | 110.33 | 110.99 | 109.28 | 109.65 | 118,048 | -0.53(-0.48%) |
Dec 22, 2022 | 110.69 | 110.83 | 106.59 | 110.19 | 200,227 | -1.50(-1.35%) |
Dec 21, 2022 | 110.10 | 112.00 | 109.32 | 111.69 | 134,597 | +2.51(+2.30%) |
Dec 20, 2022 | 105.00 | 109.72 | 104.72 | 109.18 | 187,134 | +4.70(+4.50%) |
Dec 19, 2022 | 104.79 | 106.28 | 103.67 | 104.47 | 146,135 | +0.03(+0.03%) |
Dec 16, 2022 | 103.04 | 104.90 | 100.95 | 104.44 | 906,326 | -0.47(-0.44%) |
Dec 15, 2022 | 105.77 | 105.77 | 103.58 | 104.91 | 128,249 | -1.77(-1.66%) |
Dec 14, 2022 | 109.01 | 109.99 | 106.06 | 106.68 | 98,237 | -3.49(-3.17%) |
Dec 13, 2022 | 112.66 | 112.66 | 109.62 | 110.17 | 89,637 | +0.29(+0.26%) |
Dec 12, 2022 | 109.20 | 110.44 | 108.02 | 109.88 | 65,099 | +1.37(+1.27%) |
Dec 09, 2022 | 110.67 | 111.14 | 108.36 | 108.51 | 66,529 | -2.27(-2.05%) |
Dec 08, 2022 | 112.00 | 113.30 | 110.28 | 110.78 | 74,195 | -0.26(-0.23%) |
Dec 07, 2022 | 113.55 | 114.34 | 110.92 | 111.04 | 91,060 | -2.86(-2.51%) |
Dec 06, 2022 | 114.58 | 114.58 | 112.99 | 113.89 | 87,893 | -0.60(-0.53%) |
Dec 05, 2022 | 117.11 | 117.11 | 113.33 | 114.50 | 94,401 | -3.93(-3.32%) |
Dec 02, 2022 | 116.38 | 118.82 | 116.02 | 118.43 | 63,101 | +0.99(+0.84%) |
Dec 01, 2022 | 117.70 | 118.70 | 115.97 | 117.44 | 55,275 | +0.03(+0.03%) |
Nov 30, 2022 | 113.72 | 117.50 | 111.57 | 117.41 | 125,989 | +3.69(+3.24%) |
Nov 29, 2022 | 114.18 | 114.64 | 113.72 | 113.72 | 61,351 | -0.86(-0.75%) |
Nov 28, 2022 | 116.52 | 117.33 | 114.55 | 114.58 | 51,035 | -3.28(-2.79%) |
Nov 25, 2022 | 117.71 | 118.32 | 117.01 | 117.87 | 24,492 | +0.99(+0.84%) |
Nov 23, 2022 | 116.61 | 118.62 | 116.52 | 116.88 | 53,103 | -0.05(-0.04%) |
Nov 22, 2022 | 117.33 | 117.79 | 116.17 | 116.93 | 129,826 | +0.31(+0.26%) |
Nov 21, 2022 | 116.19 | 117.27 | 116.10 | 116.62 | 228,512 | -0.20(-0.17%) |
Nov 18, 2022 | 121.24 | 121.27 | 116.82 | 116.82 | 133,023 | -1.98(-1.67%) |
Nov 17, 2022 | 118.16 | 119.11 | 116.22 | 118.80 | 170,991 | -0.60(-0.50%) |
Nov 16, 2022 | 120.84 | 121.37 | 118.63 | 119.41 | 105,330 | -2.19(-1.80%) |
Nov 15, 2022 | 121.47 | 125.87 | 119.44 | 121.59 | 153,624 | +1.58(+1.31%) |
Nov 14, 2022 | 118.33 | 121.47 | 118.33 | 120.02 | 63,314 | +0.44(+0.37%) |
Nov 11, 2022 | 120.60 | 122.25 | 119.17 | 119.57 | 75,693 | -1.60(-1.32%) |
Nov 10, 2022 | 118.97 | 122.35 | 118.31 | 121.17 | 101,416 | +5.48(+4.74%) |
Nov 09, 2022 | 117.58 | 118.34 | 115.02 | 115.69 | 78,091 | -2.74(-2.31%) |
Nov 08, 2022 | 120.27 | 120.63 | 117.01 | 118.43 | 81,388 | -0.89(-0.74%) |
Nov 07, 2022 | 118.81 | 120.27 | 118.23 | 119.32 | 77,645 | +0.14(+0.12%) |
Nov 04, 2022 | 118.31 | 120.11 | 115.41 | 119.18 | 174,244 | +2.41(+2.06%) |
Nov 03, 2022 | 109.36 | 116.97 | 107.97 | 116.77 | 236,253 | +7.56(+6.92%) |
Nov 02, 2022 | 110.40 | 108.20 | 109.21 | 125,243 | -1.52(-1.37%) | |
Nov 01, 2022 | 108.22 | 110.92 | 105.89 | 110.73 | 291,516 | +5.73(+5.46%) |
Oct 31, 2022 | 104.47 | 106.38 | 103.75 | 105.00 | 189,362 | -0.85(-0.80%) |
Oct 28, 2022 | 103.22 | 106.70 | 102.72 | 105.85 | 179,010 | +3.83(+3.75%) |
Oct 27, 2022 | 100.66 | 102.67 | 99.75 | 102.02 | 161,465 | +2.91(+2.93%) |
Oct 26, 2022 | 97.74 | 99.60 | 95.68 | 99.12 | 99,443 | +2.49(+2.58%) |
Oct 25, 2022 | 92.28 | 97.10 | 92.28 | 96.62 | 59,256 | +3.19(+3.42%) |
Oct 24, 2022 | 97.88 | 97.88 | 92.74 | 93.43 | 137,824 | -3.60(-3.71%) |
Oct 21, 2022 | 94.48 | 97.67 | 93.87 | 97.03 | 107,275 | +3.51(+3.75%) |
Oct 20, 2022 | 94.51 | 95.24 | 92.44 | 93.52 | 117,640 | -1.58(-1.66%) |
Oct 19, 2022 | 93.22 | 96.46 | 93.22 | 95.09 | 176,401 | +1.26(+1.34%) |
Oct 18, 2022 | 92.49 | 94.37 | 92.28 | 93.83 | 80,541 | +3.43(+3.80%) |
Oct 17, 2022 | 88.87 | 90.76 | 88.87 | 90.40 | 65,083 | +3.10(+3.55%) |
Oct 14, 2022 | 90.09 | 90.42 | 86.97 | 87.30 | 48,137 | -2.21(-2.47%) |
Oct 13, 2022 | 85.03 | 89.85 | 84.50 | 89.51 | 55,754 | +3.47(+4.03%) |
Oct 12, 2022 | 88.33 | 88.33 | 86.04 | 86.04 | 33,668 | -1.96(-2.23%) |
Oct 11, 2022 | 86.78 | 89.53 | 86.69 | 88.00 | 80,131 | +0.44(+0.51%) |
Oct 10, 2022 | 86.95 | 88.29 | 86.33 | 87.56 | 36,931 | +1.09(+1.27%) |
Oct 07, 2022 | 89.34 | 89.34 | 86.06 | 86.47 | 62,040 | -3.34(-3.72%) |
Oct 06, 2022 | 89.42 | 90.95 | 89.12 | 89.81 | 67,055 | +0.16(+0.18%) |
Oct 05, 2022 | 88.36 | 90.25 | 88.36 | 89.65 | 60,056 | -0.10(-0.11%) |
Oct 04, 2022 | 87.63 | 89.81 | 87.63 | 89.75 | 54,130 | +3.71(+4.31%) |