Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 105.61 | 105.61 | 104.70 | 105.29 | 262,500 | -0.85(-0.80%) |
Dec 29, 2022 | 105.92 | 106.72 | 105.25 | 106.14 | 129,623 | +0.99(+0.94%) |
Dec 28, 2022 | 106.22 | 106.65 | 105.08 | 105.15 | 428,106 | -0.93(-0.88%) |
Dec 27, 2022 | 105.93 | 106.94 | 105.22 | 106.08 | 192,899 | +0.15(+0.14%) |
Dec 23, 2022 | 104.14 | 105.94 | 104.14 | 105.94 | 125,243 | +1.54(+1.47%) |
Dec 22, 2022 | 105.28 | 105.52 | 102.92 | 104.40 | 177,197 | -1.83(-1.72%) |
Dec 21, 2022 | 104.80 | 106.91 | 104.80 | 106.23 | 389,311 | +2.23(+2.15%) |
Dec 20, 2022 | 103.42 | 104.43 | 103.42 | 104.00 | 242,890 | +0.49(+0.47%) |
Dec 19, 2022 | 103.83 | 104.22 | 102.88 | 103.51 | 348,303 | -0.49(-0.47%) |
Dec 16, 2022 | 103.06 | 104.54 | 102.73 | 104.00 | 790,729 | -0.10(-0.09%) |
Dec 15, 2022 | 105.83 | 105.83 | 103.87 | 104.10 | 284,836 | -2.87(-2.68%) |
Dec 14, 2022 | 107.65 | 108.44 | 106.28 | 106.97 | 688,231 | -0.69(-0.65%) |
Dec 13, 2022 | 109.98 | 110.11 | 106.69 | 107.66 | 502,997 | +0.14(+0.13%) |
Dec 12, 2022 | 107.57 | 107.90 | 106.57 | 107.52 | 342,113 | +0.04(+0.04%) |
Dec 09, 2022 | 107.59 | 108.49 | 106.52 | 107.48 | 227,591 | -0.27(-0.25%) |
Dec 08, 2022 | 110.09 | 110.67 | 107.44 | 107.76 | 317,284 | -1.53(-1.40%) |
Dec 07, 2022 | 109.76 | 110.47 | 109.05 | 109.29 | 220,206 | -0.49(-0.45%) |
Dec 06, 2022 | 111.12 | 111.27 | 107.79 | 109.78 | 261,493 | -0.78(-0.71%) |
Dec 05, 2022 | 110.06 | 111.19 | 108.89 | 110.56 | 270,493 | -0.66(-0.59%) |
Dec 02, 2022 | 109.95 | 111.98 | 109.95 | 111.21 | 246,200 | +0.20(+0.18%) |
Dec 01, 2022 | 110.27 | 111.07 | 109.22 | 111.01 | 242,695 | +1.47(+1.34%) |
Nov 30, 2022 | 107.94 | 109.54 | 107.10 | 109.54 | 482,952 | +1.50(+1.39%) |
Nov 29, 2022 | 107.97 | 109.33 | 107.85 | 108.04 | 255,102 | -0.22(-0.21%) |
Nov 28, 2022 | 108.19 | 108.97 | 107.95 | 108.26 | 315,355 | -0.78(-0.72%) |
Nov 25, 2022 | 109.05 | 109.84 | 108.78 | 109.04 | 72,192 | +0.18(+0.16%) |
Nov 23, 2022 | 109.01 | 110.30 | 108.70 | 108.87 | 294,587 | -0.32(-0.29%) |
Nov 22, 2022 | 108.79 | 109.81 | 108.55 | 109.19 | 542,267 | +1.06(+0.98%) |
Nov 21, 2022 | 108.50 | 109.67 | 107.73 | 108.12 | 391,088 | -1.09(-1.00%) |
Nov 18, 2022 | 109.48 | 109.68 | 107.61 | 109.22 | 274,523 | +1.11(+1.03%) |
Nov 17, 2022 | 108.06 | 109.17 | 107.19 | 108.11 | 462,490 | -0.98(-0.90%) |
Nov 16, 2022 | 109.03 | 109.53 | 108.04 | 109.08 | 409,489 | +0.06(+0.05%) |
Nov 15, 2022 | 107.49 | 109.64 | 107.36 | 109.02 | 380,746 | +2.69(+2.52%) |
Nov 14, 2022 | 104.92 | 108.46 | 104.92 | 106.34 | 476,754 | +1.15(+1.09%) |
Nov 11, 2022 | 106.26 | 107.38 | 104.63 | 105.19 | 514,895 | -0.67(-0.64%) |
Nov 10, 2022 | 106.34 | 106.87 | 104.54 | 105.86 | 491,391 | +3.24(+3.16%) |
Nov 09, 2022 | 105.43 | 105.48 | 102.02 | 102.62 | 619,075 | -2.50(-2.38%) |
Nov 08, 2022 | 103.22 | 108.35 | 101.75 | 105.12 | 1,119,605 | +5.29(+5.30%) |
Nov 07, 2022 | 97.99 | 99.86 | 96.50 | 99.83 | 616,322 | +2.43(+2.50%) |
Nov 04, 2022 | 98.66 | 100.07 | 96.67 | 97.40 | 677,586 | +0.21(+0.22%) |
Nov 03, 2022 | 97.08 | 98.00 | 96.39 | 97.18 | 423,234 | -1.23(-1.25%) |
Nov 02, 2022 | 102.15 | 98.20 | 98.41 | 433,064 | -3.89(-3.80%) | |
Nov 01, 2022 | 103.39 | 103.74 | 102.20 | 102.30 | 389,361 | -0.13(-0.12%) |
Oct 31, 2022 | 102.87 | 103.33 | 101.69 | 102.42 | 352,373 | -0.98(-0.94%) |
Oct 28, 2022 | 100.69 | 103.47 | 100.69 | 103.40 | 218,861 | +2.93(+2.92%) |
Oct 27, 2022 | 101.22 | 101.99 | 100.13 | 100.47 | 304,781 | -0.63(-0.63%) |
Oct 26, 2022 | 102.31 | 102.39 | 100.37 | 101.11 | 313,128 | -0.33(-0.33%) |
Oct 25, 2022 | 98.70 | 101.74 | 98.34 | 101.44 | 378,827 | +2.99(+3.03%) |
Oct 24, 2022 | 98.51 | 99.26 | 97.42 | 98.45 | 285,554 | +0.84(+0.86%) |
Oct 21, 2022 | 95.28 | 97.95 | 95.08 | 97.61 | 258,928 | +2.62(+2.75%) |
Oct 20, 2022 | 96.03 | 98.12 | 94.73 | 94.99 | 246,144 | -1.19(-1.24%) |
Oct 19, 2022 | 97.81 | 98.00 | 95.44 | 96.19 | 294,797 | -2.20(-2.23%) |
Oct 18, 2022 | 97.63 | 98.48 | 97.17 | 98.38 | 299,668 | +2.74(+2.87%) |
Oct 17, 2022 | 94.89 | 96.60 | 94.61 | 95.64 | 343,898 | +2.67(+2.87%) |
Oct 14, 2022 | 94.90 | 95.17 | 92.59 | 92.97 | 277,158 | -0.94(-1.00%) |
Oct 13, 2022 | 90.28 | 94.16 | 89.48 | 93.91 | 356,166 | +1.95(+2.12%) |
Oct 12, 2022 | 92.15 | 92.79 | 91.20 | 91.96 | 332,631 | +0.09(+0.10%) |
Oct 11, 2022 | 92.12 | 93.11 | 91.06 | 91.87 | 362,629 | -0.62(-0.68%) |
Oct 10, 2022 | 92.45 | 93.28 | 92.12 | 92.50 | 418,810 | -0.09(-0.09%) |
Oct 07, 2022 | 94.28 | 94.34 | 91.97 | 92.58 | 253,747 | -2.60(-2.73%) |
Oct 06, 2022 | 95.53 | 96.28 | 94.83 | 95.18 | 285,626 | -0.67(-0.70%) |
Oct 05, 2022 | 96.28 | 96.75 | 94.56 | 95.85 | 488,121 | -1.51(-1.55%) |
Oct 04, 2022 | 95.40 | 97.54 | 95.09 | 97.37 | 331,933 | +3.73(+3.98%) |