Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 111.00 | 111.77 | 109.87 | 111.57 | 767,587 | -0.06(-0.05%) |
Dec 29, 2022 | 111.90 | 112.85 | 111.43 | 111.63 | 598,991 | +0.11(+0.10%) |
Dec 28, 2022 | 113.35 | 113.89 | 111.52 | 111.52 | 336,539 | -1.54(-1.36%) |
Dec 27, 2022 | 111.45 | 113.24 | 111.05 | 113.06 | 669,376 | +2.04(+1.84%) |
Dec 23, 2022 | 110.45 | 112.00 | 109.56 | 111.02 | 666,023 | +1.80(+1.65%) |
Dec 22, 2022 | 109.48 | 110.78 | 107.49 | 109.22 | 824,271 | -1.69(-1.52%) |
Dec 21, 2022 | 106.48 | 111.08 | 106.48 | 110.91 | 1,019,204 | +0.84(+0.76%) |
Dec 20, 2022 | 108.63 | 111.31 | 108.20 | 110.08 | 826,320 | +1.05(+0.96%) |
Dec 19, 2022 | 109.90 | 110.57 | 108.45 | 109.03 | 486,542 | -1.04(-0.95%) |
Dec 16, 2022 | 108.84 | 110.12 | 108.61 | 110.07 | 1,142,518 | +0.27(+0.24%) |
Dec 15, 2022 | 111.02 | 111.04 | 108.59 | 109.80 | 646,540 | -2.04(-1.83%) |
Dec 14, 2022 | 111.41 | 113.56 | 111.08 | 111.84 | 756,454 | +1.65(+1.50%) |
Dec 13, 2022 | 111.46 | 112.01 | 109.65 | 110.19 | 706,363 | +0.66(+0.60%) |
Dec 12, 2022 | 108.76 | 109.55 | 108.34 | 109.54 | 680,803 | +1.26(+1.16%) |
Dec 09, 2022 | 109.28 | 109.58 | 108.19 | 108.28 | 368,053 | -0.68(-0.62%) |
Dec 08, 2022 | 108.68 | 109.51 | 108.38 | 108.96 | 471,030 | +0.68(+0.63%) |
Dec 07, 2022 | 108.11 | 109.15 | 108.11 | 108.28 | 282,281 | +0.40(+0.37%) |
Dec 06, 2022 | 108.09 | 108.47 | 106.63 | 107.88 | 487,131 | -0.18(-0.16%) |
Dec 05, 2022 | 108.78 | 108.78 | 106.67 | 108.05 | 271,106 | -2.06(-1.87%) |
Dec 02, 2022 | 108.58 | 110.60 | 108.54 | 110.12 | 438,226 | +0.89(+0.82%) |
Dec 01, 2022 | 109.87 | 110.06 | 108.24 | 109.22 | 280,030 | +0.16(+0.14%) |
Nov 30, 2022 | 107.55 | 109.07 | 106.72 | 109.06 | 723,169 | +1.23(+1.14%) |
Nov 29, 2022 | 107.28 | 108.24 | 107.23 | 107.84 | 295,240 | +0.36(+0.34%) |
Nov 28, 2022 | 108.73 | 109.33 | 106.95 | 107.47 | 343,668 | -2.01(-1.83%) |
Nov 25, 2022 | 109.92 | 110.07 | 108.60 | 109.48 | 129,274 | -0.19(-0.17%) |
Nov 23, 2022 | 110.26 | 110.89 | 109.33 | 109.66 | 477,363 | +0.03(+0.03%) |
Nov 22, 2022 | 110.22 | 110.22 | 108.42 | 109.63 | 495,338 | -0.42(-0.38%) |
Nov 21, 2022 | 109.86 | 111.24 | 109.52 | 110.06 | 458,961 | +0.46(+0.42%) |
Nov 18, 2022 | 110.20 | 110.27 | 108.70 | 109.59 | 942,813 | +0.44(+0.40%) |
Nov 17, 2022 | 108.33 | 109.19 | 107.16 | 109.15 | 375,052 | -0.25(-0.23%) |
Nov 16, 2022 | 109.67 | 110.17 | 108.83 | 109.41 | 277,276 | -0.26(-0.23%) |
Nov 15, 2022 | 109.51 | 110.35 | 108.54 | 109.66 | 496,022 | +1.47(+1.35%) |
Nov 14, 2022 | 109.12 | 110.43 | 108.12 | 108.20 | 503,747 | -1.20(-1.10%) |
Nov 11, 2022 | 110.62 | 111.17 | 108.89 | 109.40 | 467,787 | -1.29(-1.16%) |
Nov 10, 2022 | 110.46 | 111.40 | 109.24 | 110.69 | 468,127 | +3.54(+3.30%) |
Nov 09, 2022 | 106.48 | 109.06 | 106.25 | 107.15 | 616,864 | -0.17(-0.16%) |
Nov 08, 2022 | 106.45 | 107.93 | 105.61 | 107.31 | 442,565 | +1.22(+1.15%) |
Nov 07, 2022 | 103.88 | 106.11 | 102.91 | 106.10 | 432,756 | +3.12(+3.03%) |
Nov 04, 2022 | 103.76 | 103.99 | 101.26 | 102.97 | 412,142 | +0.56(+0.55%) |
Nov 03, 2022 | 99.79 | 103.32 | 99.28 | 102.41 | 411,540 | +1.79(+1.78%) |
Nov 02, 2022 | 103.29 | 100.52 | 100.62 | 700,642 | -2.67(-2.59%) | |
Nov 01, 2022 | 104.07 | 104.36 | 102.53 | 103.30 | 636,189 | -0.30(-0.29%) |
Oct 31, 2022 | 104.16 | 104.77 | 103.19 | 103.60 | 726,353 | -1.39(-1.32%) |
Oct 28, 2022 | 102.55 | 105.89 | 102.28 | 104.99 | 491,199 | +2.74(+2.68%) |
Oct 27, 2022 | 100.53 | 103.02 | 100.44 | 102.25 | 658,844 | +2.91(+2.93%) |
Oct 26, 2022 | 99.20 | 99.96 | 97.71 | 99.34 | 431,018 | +0.80(+0.81%) |
Oct 25, 2022 | 96.31 | 98.64 | 96.31 | 98.54 | 393,028 | +1.90(+1.96%) |
Oct 24, 2022 | 95.06 | 96.69 | 94.33 | 96.64 | 271,566 | +2.15(+2.28%) |
Oct 21, 2022 | 91.30 | 94.89 | 91.25 | 94.49 | 481,167 | +3.40(+3.73%) |
Oct 20, 2022 | 93.24 | 93.38 | 90.91 | 91.09 | 354,426 | -2.20(-2.36%) |
Oct 19, 2022 | 93.80 | 94.50 | 92.17 | 93.29 | 322,825 | -0.79(-0.84%) |
Oct 18, 2022 | 94.48 | 95.09 | 93.03 | 94.08 | 457,700 | +1.28(+1.38%) |
Oct 17, 2022 | 92.96 | 93.92 | 92.37 | 92.80 | 674,761 | +0.98(+1.07%) |
Oct 14, 2022 | 94.07 | 94.42 | 91.03 | 91.82 | 570,720 | -2.01(-2.15%) |
Oct 13, 2022 | 90.96 | 94.10 | 90.26 | 93.83 | 585,318 | +1.35(+1.46%) |
Oct 12, 2022 | 93.66 | 93.95 | 91.26 | 92.49 | 796,969 | -1.43(-1.53%) |
Oct 11, 2022 | 92.65 | 94.74 | 91.91 | 93.92 | 665,176 | +1.06(+1.14%) |
Oct 10, 2022 | 92.84 | 93.22 | 91.93 | 92.86 | 490,380 | +0.45(+0.49%) |
Oct 07, 2022 | 92.13 | 92.53 | 91.24 | 92.41 | 412,151 | -0.40(-0.43%) |
Oct 06, 2022 | 91.24 | 92.98 | 90.92 | 92.81 | 972,875 | +1.17(+1.28%) |
Oct 05, 2022 | 89.08 | 92.54 | 89.08 | 91.64 | 594,859 | +1.27(+1.40%) |
Oct 04, 2022 | 88.12 | 90.37 | 87.76 | 90.37 | 493,714 | +3.62(+4.17%) |