Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 100.03 | 104.68 | 99.97 | 104.66 | 1,114,184 | +3.91(+3.89%) |
Nov 29, 2022 | 99.87 | 100.91 | 99.60 | 100.74 | 1,091,443 | +0.89(+0.89%) |
Nov 28, 2022 | 103.18 | 103.56 | 99.08 | 99.86 | 1,043,801 | -3.71(-3.58%) |
Nov 25, 2022 | 103.86 | 104.13 | 102.96 | 103.57 | 255,249 | +0.13(+0.12%) |
Nov 23, 2022 | 104.18 | 104.85 | 102.99 | 103.44 | 376,748 | -1.03(-0.99%) |
Nov 22, 2022 | 104.60 | 104.76 | 103.27 | 104.47 | 434,079 | +0.07(+0.07%) |
Nov 21, 2022 | 104.06 | 105.27 | 103.21 | 104.41 | 241,315 | -0.24(-0.23%) |
Nov 18, 2022 | 103.73 | 104.89 | 102.91 | 104.65 | 583,549 | +2.16(+2.11%) |
Nov 17, 2022 | 102.74 | 103.15 | 101.31 | 102.49 | 239,370 | -1.01(-0.98%) |
Nov 16, 2022 | 103.16 | 104.56 | 102.77 | 103.50 | 269,655 | +0.05(+0.05%) |
Nov 15, 2022 | 104.96 | 105.05 | 102.34 | 103.45 | 601,036 | -0.05(-0.05%) |
Nov 14, 2022 | 104.34 | 104.82 | 103.31 | 103.50 | 612,760 | -0.67(-0.65%) |
Nov 11, 2022 | 106.12 | 106.97 | 103.31 | 104.17 | 711,665 | -2.15(-2.02%) |
Nov 10, 2022 | 102.45 | 106.47 | 102.45 | 106.32 | 422,229 | +7.43(+7.51%) |
Nov 09, 2022 | 100.26 | 101.23 | 98.81 | 98.89 | 318,362 | -1.15(-1.15%) |
Nov 08, 2022 | 99.06 | 101.49 | 99.06 | 100.04 | 426,352 | +1.26(+1.27%) |
Nov 07, 2022 | 101.00 | 101.88 | 97.39 | 98.79 | 661,899 | -1.89(-1.88%) |
Nov 04, 2022 | 100.46 | 100.86 | 97.51 | 100.68 | 781,526 | +0.71(+0.71%) |
Nov 03, 2022 | 95.53 | 101.71 | 94.93 | 99.97 | 1,295,000 | +0.68(+0.69%) |
Nov 02, 2022 | 106.16 | 98.65 | 99.28 | 1,110,695 | -8.08(-7.53%) | |
Nov 01, 2022 | 108.37 | 108.93 | 106.42 | 107.36 | 460,681 | -0.33(-0.31%) |
Oct 31, 2022 | 107.54 | 109.34 | 107.04 | 107.70 | 888,025 | -0.92(-0.85%) |
Oct 28, 2022 | 102.72 | 109.15 | 102.65 | 108.62 | 612,308 | +5.39(+5.23%) |
Oct 27, 2022 | 104.52 | 104.92 | 102.68 | 103.23 | 571,469 | -0.32(-0.31%) |
Oct 26, 2022 | 102.92 | 104.96 | 102.87 | 103.55 | 790,709 | +0.17(+0.16%) |
Oct 25, 2022 | 98.39 | 103.43 | 98.39 | 103.38 | 549,253 | +4.88(+4.95%) |
Oct 24, 2022 | 100.64 | 101.23 | 98.34 | 98.50 | 500,172 | -1.03(-1.04%) |
Oct 21, 2022 | 100.04 | 100.09 | 97.72 | 99.54 | 492,307 | -0.48(-0.48%) |
Oct 20, 2022 | 100.63 | 101.90 | 99.41 | 100.01 | 526,081 | -0.30(-0.30%) |
Oct 19, 2022 | 102.22 | 102.87 | 99.98 | 100.32 | 670,164 | -3.36(-3.24%) |
Oct 18, 2022 | 103.18 | 104.69 | 102.23 | 103.67 | 508,604 | +1.82(+1.79%) |
Oct 17, 2022 | 99.67 | 102.70 | 99.15 | 101.85 | 722,108 | +3.95(+4.04%) |
Oct 14, 2022 | 102.04 | 102.43 | 97.74 | 97.90 | 573,167 | -2.89(-2.87%) |
Oct 13, 2022 | 98.16 | 101.44 | 97.15 | 100.79 | 620,991 | +0.67(+0.67%) |
Oct 12, 2022 | 101.79 | 102.34 | 100.10 | 100.12 | 594,097 | -1.73(-1.70%) |
Oct 11, 2022 | 99.75 | 102.12 | 99.43 | 101.86 | 702,642 | +1.66(+1.65%) |
Oct 10, 2022 | 100.14 | 100.72 | 99.48 | 100.20 | 502,771 | +0.35(+0.35%) |
Oct 07, 2022 | 103.75 | 104.33 | 99.01 | 99.85 | 750,117 | -4.47(-4.29%) |
Oct 06, 2022 | 108.43 | 108.69 | 104.20 | 104.32 | 503,420 | -3.77(-3.49%) |
Oct 05, 2022 | 107.27 | 108.28 | 104.59 | 108.09 | 912,455 | -0.42(-0.39%) |
Oct 04, 2022 | 107.61 | 109.29 | 107.26 | 108.51 | 640,593 | +1.88(+1.76%) |
Oct 03, 2022 | 107.63 | 107.63 | 105.12 | 106.63 | 626,049 | -0.09(-0.08%) |
Sep 30, 2022 | 105.65 | 107.47 | 105.47 | 106.72 | 747,733 | +1.88(+1.79%) |
Sep 29, 2022 | 105.52 | 105.52 | 102.55 | 104.84 | 1,027,911 | -1.62(-1.52%) |
Sep 28, 2022 | 105.48 | 107.05 | 103.79 | 106.46 | 799,036 | +2.52(+2.42%) |
Sep 27, 2022 | 105.94 | 106.25 | 103.09 | 103.95 | 446,049 | -0.67(-0.64%) |
Sep 26, 2022 | 107.20 | 107.20 | 104.05 | 104.61 | 678,695 | -2.59(-2.42%) |
Sep 23, 2022 | 107.83 | 108.85 | 105.54 | 107.20 | 578,684 | -1.47(-1.36%) |
Sep 22, 2022 | 109.11 | 109.36 | 107.25 | 108.68 | 619,075 | -1.17(-1.06%) |
Sep 21, 2022 | 111.01 | 112.69 | 109.84 | 109.84 | 468,541 | -0.33(-0.30%) |
Sep 20, 2022 | 111.48 | 111.48 | 109.20 | 110.17 | 573,225 | -2.26(-2.01%) |
Sep 19, 2022 | 112.44 | 112.75 | 110.55 | 112.44 | 524,659 | -0.91(-0.81%) |
Sep 16, 2022 | 113.41 | 113.54 | 111.07 | 113.35 | 1,581,205 | -0.02(-0.02%) |
Sep 15, 2022 | 117.89 | 117.91 | 113.18 | 113.37 | 583,598 | -4.52(-3.83%) |
Sep 14, 2022 | 117.81 | 118.54 | 116.80 | 117.89 | 535,054 | -0.68(-0.58%) |
Sep 13, 2022 | 120.81 | 121.35 | 117.93 | 118.57 | 676,880 | -4.51(-3.66%) |
Sep 12, 2022 | 123.82 | 124.29 | 122.34 | 123.08 | 934,192 | -0.74(-0.60%) |
Sep 09, 2022 | 125.06 | 125.54 | 123.76 | 123.82 | 763,724 | -1.44(-1.15%) |
Sep 08, 2022 | 125.57 | 126.69 | 123.59 | 125.26 | 642,463 | -1.16(-0.91%) |
Sep 07, 2022 | 125.48 | 126.66 | 125.03 | 126.42 | 550,776 | +1.40(+1.12%) |
Sep 06, 2022 | 123.51 | 126.06 | 123.00 | 125.02 | 567,242 | +1.97(+1.60%) |
Sep 02, 2022 | 125.20 | 125.73 | 122.90 | 123.05 | 754,390 | -1.90(-1.52%) |