Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 108.78 | 109.28 | 107.55 | 108.55 | 559,108 | -1.05(-0.96%) |
Dec 29, 2022 | 107.89 | 110.21 | 107.24 | 109.60 | 525,918 | +2.65(+2.48%) |
Dec 28, 2022 | 108.79 | 109.53 | 106.79 | 106.95 | 489,332 | -1.75(-1.61%) |
Dec 27, 2022 | 107.98 | 109.27 | 107.23 | 108.70 | 476,930 | +0.97(+0.90%) |
Dec 23, 2022 | 107.61 | 108.18 | 107.07 | 107.72 | 327,072 | -0.08(-0.07%) |
Dec 22, 2022 | 107.92 | 108.06 | 105.30 | 107.80 | 675,282 | -1.31(-1.21%) |
Dec 21, 2022 | 107.17 | 109.14 | 106.81 | 109.12 | 733,078 | +2.81(+2.64%) |
Dec 20, 2022 | 106.32 | 107.19 | 105.87 | 106.31 | 816,718 | -0.19(-0.17%) |
Dec 19, 2022 | 107.46 | 108.80 | 105.72 | 106.50 | 916,959 | -1.40(-1.30%) |
Dec 16, 2022 | 107.39 | 108.78 | 107.03 | 107.90 | 1,780,875 | -0.72(-0.66%) |
Dec 15, 2022 | 110.86 | 111.14 | 107.32 | 108.62 | 1,161,304 | -4.04(-3.58%) |
Dec 14, 2022 | 113.02 | 114.64 | 111.97 | 112.65 | 862,419 | -0.23(-0.21%) |
Dec 13, 2022 | 114.19 | 114.51 | 111.76 | 112.89 | 659,142 | +1.67(+1.50%) |
Dec 12, 2022 | 109.74 | 111.28 | 108.92 | 111.22 | 892,776 | +2.02(+1.85%) |
Dec 09, 2022 | 109.74 | 110.92 | 108.84 | 109.20 | 1,149,558 | -0.11(-0.10%) |
Dec 08, 2022 | 109.53 | 110.04 | 108.79 | 109.31 | 527,757 | +0.35(+0.32%) |
Dec 07, 2022 | 108.79 | 109.99 | 108.68 | 108.95 | 469,037 | +0.17(+0.15%) |
Dec 06, 2022 | 110.11 | 110.14 | 107.57 | 108.78 | 682,902 | -1.21(-1.10%) |
Dec 05, 2022 | 109.81 | 110.27 | 108.65 | 109.99 | 748,414 | -1.46(-1.31%) |
Dec 02, 2022 | 110.11 | 112.15 | 109.26 | 111.45 | 783,048 | -0.27(-0.24%) |
Dec 01, 2022 | 111.36 | 112.09 | 109.98 | 111.72 | 875,403 | +1.42(+1.29%) |
Nov 30, 2022 | 107.66 | 110.66 | 106.64 | 110.30 | 2,404,723 | +2.42(+2.25%) |
Nov 29, 2022 | 107.62 | 108.47 | 107.16 | 107.87 | 834,275 | +0.27(+0.25%) |
Nov 28, 2022 | 110.40 | 110.62 | 106.82 | 107.61 | 1,206,933 | -3.82(-3.43%) |
Nov 25, 2022 | 111.66 | 112.08 | 111.34 | 111.42 | 549,597 | +0.24(+0.22%) |
Nov 23, 2022 | 110.79 | 111.89 | 110.36 | 111.18 | 596,538 | +0.66(+0.60%) |
Nov 22, 2022 | 110.50 | 111.36 | 109.84 | 110.52 | 519,360 | +0.58(+0.53%) |
Nov 21, 2022 | 109.71 | 110.89 | 109.58 | 109.94 | 539,210 | -0.33(-0.30%) |
Nov 18, 2022 | 109.66 | 110.83 | 109.07 | 110.28 | 650,998 | +1.80(+1.66%) |
Nov 17, 2022 | 108.18 | 109.29 | 107.16 | 108.47 | 599,849 | -1.59(-1.44%) |
Nov 16, 2022 | 110.84 | 111.60 | 109.92 | 110.06 | 936,858 | +0.27(+0.25%) |
Nov 15, 2022 | 108.19 | 110.03 | 107.68 | 109.79 | 961,142 | +3.08(+2.89%) |
Nov 14, 2022 | 108.47 | 108.79 | 106.56 | 106.70 | 1,029,593 | -2.17(-2.00%) |
Nov 11, 2022 | 109.27 | 110.72 | 108.78 | 108.88 | 737,979 | -0.53(-0.48%) |
Nov 10, 2022 | 106.89 | 109.60 | 106.81 | 109.41 | 829,055 | +6.26(+6.07%) |
Nov 09, 2022 | 105.20 | 105.36 | 102.80 | 103.15 | 871,424 | -2.86(-2.70%) |
Nov 08, 2022 | 106.65 | 107.36 | 104.96 | 106.01 | 916,420 | -0.45(-0.42%) |
Nov 07, 2022 | 105.22 | 106.61 | 104.31 | 106.46 | 853,006 | +1.49(+1.42%) |
Nov 04, 2022 | 106.29 | 106.62 | 103.71 | 104.97 | 1,057,955 | +0.04(+0.04%) |
Nov 03, 2022 | 100.98 | 105.95 | 100.59 | 104.93 | 1,144,517 | +2.84(+2.78%) |
Nov 02, 2022 | 103.39 | 101.75 | 102.09 | 1,561,927 | -1.24(-1.20%) | |
Nov 01, 2022 | 104.50 | 105.26 | 100.73 | 103.33 | 1,798,863 | +3.04(+3.04%) |
Oct 31, 2022 | 99.93 | 101.39 | 99.64 | 100.29 | 1,254,106 | -0.09(-0.09%) |
Oct 28, 2022 | 98.57 | 100.52 | 98.20 | 100.38 | 933,738 | +1.93(+1.96%) |
Oct 27, 2022 | 97.71 | 99.64 | 97.53 | 98.45 | 1,070,813 | +1.45(+1.49%) |
Oct 26, 2022 | 96.64 | 98.12 | 96.25 | 97.00 | 695,306 | +0.83(+0.87%) |
Oct 25, 2022 | 93.82 | 96.28 | 93.82 | 96.17 | 775,286 | +2.17(+2.31%) |
Oct 24, 2022 | 92.94 | 94.43 | 92.47 | 93.99 | 701,442 | +2.10(+2.28%) |
Oct 21, 2022 | 89.62 | 92.12 | 88.57 | 91.90 | 930,801 | +2.76(+3.10%) |
Oct 20, 2022 | 90.90 | 91.27 | 88.57 | 89.14 | 787,488 | -1.82(-2.00%) |
Oct 19, 2022 | 90.87 | 91.48 | 89.75 | 90.96 | 701,643 | -0.67(-0.73%) |
Oct 18, 2022 | 91.69 | 92.42 | 90.68 | 91.62 | 1,145,265 | +2.97(+3.35%) |
Oct 17, 2022 | 86.31 | 88.93 | 86.16 | 88.66 | 1,122,491 | +4.26(+5.05%) |
Oct 14, 2022 | 87.14 | 88.46 | 84.23 | 84.40 | 914,923 | -2.10(-2.42%) |
Oct 13, 2022 | 83.21 | 86.90 | 82.40 | 86.49 | 997,279 | +1.10(+1.28%) |
Oct 12, 2022 | 87.95 | 87.95 | 85.35 | 85.40 | 891,715 | -1.79(-2.06%) |
Oct 11, 2022 | 86.50 | 88.05 | 85.72 | 87.19 | 725,185 | +0.23(+0.26%) |
Oct 10, 2022 | 88.44 | 88.61 | 86.03 | 86.96 | 679,637 | -0.44(-0.50%) |
Oct 07, 2022 | 88.34 | 88.76 | 86.72 | 87.40 | 987,470 | -2.34(-2.61%) |
Oct 06, 2022 | 90.74 | 91.07 | 89.39 | 89.74 | 973,835 | -0.98(-1.08%) |
Oct 05, 2022 | 89.86 | 91.34 | 89.33 | 90.72 | 837,601 | -0.47(-0.52%) |
Oct 04, 2022 | 89.72 | 91.28 | 89.72 | 91.19 | 825,173 | +2.88(+3.26%) |