Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 106.62 | 107.81 | 105.85 | 107.46 | 1,383,330 | +0.15(+0.14%) |
Dec 29, 2022 | 106.06 | 107.62 | 105.49 | 107.31 | 1,062,959 | +2.07(+1.96%) |
Dec 28, 2022 | 108.24 | 108.75 | 105.03 | 105.24 | 1,075,444 | -2.78(-2.57%) |
Dec 27, 2022 | 107.99 | 108.42 | 107.14 | 108.02 | 1,349,315 | +0.17(+0.16%) |
Dec 23, 2022 | 106.27 | 107.89 | 105.78 | 107.85 | 743,843 | +1.42(+1.33%) |
Dec 22, 2022 | 105.63 | 106.51 | 104.32 | 106.43 | 1,182,493 | -0.17(-0.16%) |
Dec 21, 2022 | 107.02 | 108.02 | 106.35 | 106.61 | 1,459,831 | +0.81(+0.77%) |
Dec 20, 2022 | 105.19 | 106.11 | 104.09 | 105.79 | 1,253,269 | +0.04(+0.03%) |
Dec 19, 2022 | 106.26 | 106.86 | 104.44 | 105.76 | 1,495,739 | -0.64(-0.60%) |
Dec 16, 2022 | 106.18 | 106.94 | 105.05 | 106.40 | 4,285,338 | -1.73(-1.60%) |
Dec 15, 2022 | 108.22 | 108.67 | 106.86 | 108.12 | 2,108,196 | -1.37(-1.25%) |
Dec 14, 2022 | 110.11 | 111.41 | 108.83 | 109.50 | 1,945,872 | -0.48(-0.44%) |
Dec 13, 2022 | 110.18 | 111.55 | 108.55 | 109.98 | 2,609,508 | +1.48(+1.37%) |
Dec 12, 2022 | 106.79 | 108.60 | 105.69 | 108.50 | 1,856,062 | +1.71(+1.60%) |
Dec 09, 2022 | 106.83 | 107.53 | 106.19 | 106.79 | 1,270,992 | -0.34(-0.32%) |
Dec 08, 2022 | 108.36 | 108.53 | 106.61 | 107.13 | 2,160,732 | -0.12(-0.11%) |
Dec 07, 2022 | 105.95 | 108.42 | 105.63 | 107.25 | 2,572,703 | +0.71(+0.67%) |
Dec 06, 2022 | 106.44 | 107.25 | 105.14 | 106.53 | 2,462,119 | +0.51(+0.48%) |
Dec 05, 2022 | 106.73 | 107.53 | 105.74 | 106.02 | 1,615,972 | -1.49(-1.38%) |
Dec 02, 2022 | 105.95 | 108.13 | 105.85 | 107.51 | 1,929,622 | +0.30(+0.28%) |
Dec 01, 2022 | 108.27 | 108.82 | 106.08 | 107.21 | 2,051,442 | -0.39(-0.36%) |
Nov 30, 2022 | 105.71 | 107.82 | 104.88 | 107.60 | 2,778,255 | +1.78(+1.69%) |
Nov 29, 2022 | 104.61 | 106.00 | 104.08 | 105.81 | 1,959,477 | +1.53(+1.47%) |
Nov 28, 2022 | 107.92 | 108.20 | 104.05 | 104.28 | 1,926,886 | -4.45(-4.09%) |
Nov 25, 2022 | 108.08 | 108.73 | 107.84 | 108.73 | 608,581 | +0.98(+0.91%) |
Nov 23, 2022 | 107.20 | 108.27 | 106.65 | 107.75 | 1,238,901 | +0.21(+0.19%) |
Nov 22, 2022 | 106.24 | 107.79 | 105.82 | 107.54 | 1,711,280 | +1.98(+1.88%) |
Nov 21, 2022 | 105.53 | 106.43 | 104.55 | 105.56 | 1,459,935 | -0.65(-0.61%) |
Nov 18, 2022 | 106.30 | 106.73 | 105.17 | 106.21 | 1,673,886 | +1.90(+1.82%) |
Nov 17, 2022 | 102.68 | 104.38 | 102.21 | 104.31 | 2,017,493 | +0.18(+0.17%) |
Nov 16, 2022 | 107.19 | 107.26 | 104.07 | 104.13 | 2,033,514 | -4.12(-3.80%) |
Nov 15, 2022 | 107.66 | 108.94 | 106.72 | 108.25 | 1,878,517 | +2.37(+2.24%) |
Nov 14, 2022 | 107.16 | 107.72 | 105.86 | 105.88 | 1,721,747 | -2.41(-2.22%) |
Nov 11, 2022 | 108.20 | 109.89 | 108.04 | 108.28 | 2,219,004 | +0.14(+0.13%) |
Nov 10, 2022 | 106.06 | 109.26 | 105.83 | 108.14 | 3,320,018 | +6.41(+6.31%) |
Nov 09, 2022 | 103.24 | 104.55 | 101.40 | 101.72 | 1,931,124 | -2.25(-2.17%) |
Nov 08, 2022 | 105.27 | 105.82 | 103.27 | 103.98 | 2,052,064 | -1.31(-1.24%) |
Nov 07, 2022 | 104.95 | 105.53 | 103.39 | 105.28 | 1,689,632 | +1.17(+1.12%) |
Nov 04, 2022 | 102.83 | 104.33 | 101.45 | 104.11 | 1,763,604 | +2.69(+2.66%) |
Nov 03, 2022 | 99.27 | 102.16 | 98.02 | 101.42 | 1,734,870 | +0.87(+0.87%) |
Nov 02, 2022 | 102.17 | 103.91 | 100.43 | 100.55 | 3,510,080 | -2.01(-1.96%) |
Nov 01, 2022 | 99.09 | 103.17 | 98.61 | 102.55 | 2,720,829 | +4.38(+4.46%) |
Oct 31, 2022 | 97.17 | 98.70 | 96.72 | 98.18 | 2,380,052 | +0.02(+0.02%) |
Oct 28, 2022 | 95.44 | 98.29 | 95.10 | 98.16 | 1,614,049 | +2.32(+2.42%) |
Oct 27, 2022 | 96.30 | 97.04 | 95.66 | 95.84 | 1,625,012 | +0.77(+0.81%) |
Oct 26, 2022 | 95.26 | 96.12 | 94.70 | 95.07 | 1,832,010 | -0.28(-0.29%) |
Oct 25, 2022 | 92.57 | 95.73 | 92.38 | 95.35 | 2,640,895 | +3.11(+3.37%) |
Oct 24, 2022 | 91.49 | 92.66 | 90.11 | 92.24 | 1,632,232 | +1.22(+1.34%) |
Oct 21, 2022 | 88.39 | 91.05 | 87.64 | 91.02 | 2,625,086 | +2.46(+2.78%) |
Oct 20, 2022 | 89.04 | 90.93 | 88.46 | 88.56 | 2,327,297 | +0.25(+0.29%) |
Oct 19, 2022 | 88.18 | 89.77 | 87.61 | 88.31 | 2,362,206 | -0.57(-0.64%) |
Oct 18, 2022 | 90.22 | 91.05 | 87.68 | 88.88 | 2,561,525 | -0.44(-0.49%) |
Oct 17, 2022 | 88.28 | 90.02 | 87.92 | 89.32 | 3,527,588 | +2.96(+3.43%) |
Oct 14, 2022 | 87.40 | 88.27 | 85.71 | 86.36 | 2,399,913 | +0.03(+0.03%) |
Oct 13, 2022 | 82.72 | 87.05 | 81.77 | 86.33 | 1,985,077 | +1.94(+2.29%) |
Oct 12, 2022 | 85.15 | 85.36 | 83.59 | 84.39 | 2,122,693 | -1.03(-1.20%) |
Oct 11, 2022 | 83.53 | 86.43 | 82.28 | 85.42 | 2,422,842 | +2.06(+2.47%) |
Oct 10, 2022 | 84.18 | 84.69 | 82.96 | 83.36 | 1,582,663 | -0.01(-0.01%) |
Oct 07, 2022 | 84.21 | 84.96 | 82.91 | 83.37 | 2,011,194 | -1.93(-2.26%) |
Oct 06, 2022 | 85.79 | 86.80 | 84.82 | 85.29 | 1,771,796 | -0.98(-1.14%) |
Oct 05, 2022 | 84.02 | 86.64 | 82.73 | 86.28 | 2,493,619 | -0.09(-0.10%) |
Oct 04, 2022 | 83.18 | 86.42 | 83.18 | 86.37 | 2,797,233 | +4.41(+5.37%) |