Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 104.37 | 105.51 | 103.66 | 104.32 | 800,803 | -0.70(-0.67%) |
Dec 29, 2022 | 103.98 | 105.19 | 103.52 | 105.02 | 772,049 | +1.68(+1.63%) |
Dec 28, 2022 | 103.68 | 104.53 | 103.29 | 103.34 | 907,117 | -0.27(-0.26%) |
Dec 27, 2022 | 104.65 | 105.27 | 103.26 | 103.61 | 1,105,864 | -0.79(-0.75%) |
Dec 23, 2022 | 103.11 | 104.62 | 102.59 | 104.40 | 988,873 | +1.22(+1.19%) |
Dec 22, 2022 | 102.65 | 103.28 | 101.46 | 103.17 | 1,206,033 | -0.63(-0.61%) |
Dec 21, 2022 | 103.68 | 104.77 | 102.82 | 103.81 | 956,190 | +1.11(+1.08%) |
Dec 20, 2022 | 102.43 | 103.58 | 101.67 | 102.70 | 1,201,048 | +0.44(+0.43%) |
Dec 19, 2022 | 103.47 | 103.86 | 101.45 | 102.26 | 1,519,290 | -1.56(-1.50%) |
Dec 16, 2022 | 103.69 | 105.28 | 102.65 | 103.81 | 2,657,280 | -1.08(-1.03%) |
Dec 15, 2022 | 105.95 | 105.95 | 104.26 | 104.89 | 1,465,808 | -2.35(-2.19%) |
Dec 14, 2022 | 108.22 | 109.21 | 106.50 | 107.25 | 1,196,515 | -1.21(-1.11%) |
Dec 13, 2022 | 113.86 | 114.13 | 107.38 | 108.45 | 1,937,271 | -2.98(-2.67%) |
Dec 12, 2022 | 110.24 | 111.57 | 109.55 | 111.43 | 1,318,835 | +1.09(+0.99%) |
Dec 09, 2022 | 110.03 | 111.09 | 109.67 | 110.34 | 867,970 | -0.19(-0.18%) |
Dec 08, 2022 | 111.68 | 112.28 | 110.25 | 110.53 | 991,344 | -0.24(-0.22%) |
Dec 07, 2022 | 112.88 | 113.52 | 110.67 | 110.78 | 1,499,543 | -2.10(-1.86%) |
Dec 06, 2022 | 112.69 | 114.27 | 111.79 | 112.88 | 1,424,552 | -0.10(-0.09%) |
Dec 05, 2022 | 114.17 | 114.75 | 111.44 | 112.98 | 1,209,025 | -2.91(-2.51%) |
Dec 02, 2022 | 113.82 | 116.55 | 113.52 | 115.88 | 1,283,118 | +1.70(+1.49%) |
Dec 01, 2022 | 113.69 | 114.70 | 111.32 | 114.18 | 1,563,274 | +0.50(+0.44%) |
Nov 30, 2022 | 112.03 | 113.83 | 110.36 | 113.69 | 1,984,282 | +1.49(+1.33%) |
Nov 29, 2022 | 112.66 | 113.23 | 111.87 | 112.20 | 1,264,596 | -0.47(-0.41%) |
Nov 28, 2022 | 114.40 | 114.95 | 112.51 | 112.66 | 1,771,244 | -3.61(-3.10%) |
Nov 25, 2022 | 116.62 | 117.48 | 115.90 | 116.27 | 650,786 | -0.79(-0.67%) |
Nov 23, 2022 | 119.61 | 119.75 | 116.73 | 117.06 | 1,799,914 | -3.06(-2.55%) |
Nov 22, 2022 | 119.92 | 121.20 | 119.12 | 120.12 | 799,555 | +0.46(+0.38%) |
Nov 21, 2022 | 118.19 | 120.84 | 117.69 | 119.67 | 1,129,293 | +1.42(+1.20%) |
Nov 18, 2022 | 117.99 | 118.38 | 116.21 | 118.25 | 1,434,319 | +1.97(+1.70%) |
Nov 17, 2022 | 115.74 | 116.34 | 114.48 | 116.27 | 1,028,497 | -0.94(-0.81%) |
Nov 16, 2022 | 119.14 | 119.35 | 116.50 | 117.22 | 1,111,610 | -2.27(-1.90%) |
Nov 15, 2022 | 120.00 | 120.87 | 118.82 | 119.48 | 1,152,130 | +0.99(+0.84%) |
Nov 14, 2022 | 119.47 | 120.06 | 118.33 | 118.49 | 1,365,569 | -1.52(-1.26%) |
Nov 11, 2022 | 121.72 | 122.53 | 119.57 | 120.01 | 1,875,092 | -0.56(-0.47%) |
Nov 10, 2022 | 121.56 | 121.71 | 118.00 | 120.57 | 1,825,909 | +2.39(+2.02%) |
Nov 09, 2022 | 118.68 | 120.37 | 117.80 | 118.18 | 1,135,505 | -1.49(-1.24%) |
Nov 08, 2022 | 118.53 | 121.19 | 118.30 | 119.67 | 1,362,112 | +1.51(+1.28%) |
Nov 07, 2022 | 118.04 | 118.29 | 116.74 | 118.16 | 709,125 | +1.03(+0.88%) |
Nov 04, 2022 | 115.99 | 117.25 | 115.18 | 117.13 | 1,074,907 | +2.35(+2.05%) |
Nov 03, 2022 | 113.26 | 115.63 | 112.85 | 114.78 | 1,264,100 | +0.62(+0.55%) |
Nov 02, 2022 | 114.48 | 113.27 | 114.15 | 2,022,262 | -0.42(-0.37%) | |
Nov 01, 2022 | 116.00 | 117.25 | 114.43 | 114.57 | 1,740,381 | -0.32(-0.28%) |
Oct 31, 2022 | 115.28 | 115.97 | 114.52 | 114.89 | 1,500,521 | -1.07(-0.92%) |
Oct 28, 2022 | 112.12 | 116.43 | 110.97 | 115.96 | 1,902,401 | +5.14(+4.63%) |
Oct 27, 2022 | 106.20 | 111.88 | 103.41 | 110.83 | 2,424,971 | +6.85(+6.58%) |
Oct 26, 2022 | 102.11 | 104.01 | 101.82 | 103.98 | 2,286,923 | +2.08(+2.04%) |
Oct 25, 2022 | 99.92 | 101.95 | 98.55 | 101.90 | 1,741,947 | +2.51(+2.52%) |
Oct 24, 2022 | 98.59 | 99.70 | 97.00 | 99.39 | 1,436,675 | +1.18(+1.20%) |
Oct 21, 2022 | 95.12 | 98.27 | 94.57 | 98.21 | 4,131,637 | +2.85(+2.99%) |
Oct 20, 2022 | 97.67 | 98.30 | 95.17 | 95.36 | 1,423,790 | -1.89(-1.94%) |
Oct 19, 2022 | 98.76 | 100.09 | 96.37 | 97.25 | 1,857,014 | -2.68(-2.69%) |
Oct 18, 2022 | 100.83 | 101.65 | 98.92 | 99.93 | 1,701,822 | +1.84(+1.87%) |
Oct 17, 2022 | 99.64 | 101.13 | 97.98 | 98.10 | 2,050,752 | +0.27(+0.28%) |
Oct 14, 2022 | 104.44 | 105.44 | 97.67 | 97.82 | 1,433,973 | -5.77(-5.57%) |
Oct 13, 2022 | 98.48 | 103.95 | 97.51 | 103.59 | 1,188,767 | +3.12(+3.11%) |
Oct 12, 2022 | 101.71 | 102.03 | 100.44 | 100.47 | 956,485 | -1.28(-1.26%) |
Oct 11, 2022 | 103.58 | 104.26 | 101.43 | 101.75 | 996,696 | -2.64(-2.53%) |
Oct 10, 2022 | 104.84 | 105.12 | 103.34 | 104.40 | 1,260,761 | +0.22(+0.21%) |
Oct 07, 2022 | 104.55 | 104.96 | 102.85 | 104.17 | 1,150,262 | -1.07(-1.02%) |
Oct 06, 2022 | 104.82 | 105.73 | 104.43 | 105.24 | 1,065,588 | +0.08(+0.07%) |
Oct 05, 2022 | 103.05 | 105.63 | 102.36 | 105.17 | 1,067,055 | +0.60(+0.58%) |
Oct 04, 2022 | 100.62 | 104.63 | 100.11 | 104.56 | 1,427,738 | +5.93(+6.02%) |