Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 107.86 | 110.52 | 107.59 | 110.05 | 3,718,366 | +1.78(+1.65%) |
Nov 29, 2022 | 108.87 | 109.37 | 107.64 | 108.27 | 1,274,651 | -1.11(-1.01%) |
Nov 28, 2022 | 108.06 | 109.78 | 108.03 | 109.38 | 2,072,047 | +0.49(+0.45%) |
Nov 25, 2022 | 109.01 | 109.50 | 108.72 | 108.89 | 407,913 | +0.28(+0.25%) |
Nov 23, 2022 | 107.04 | 108.65 | 106.88 | 108.61 | 1,018,253 | +0.78(+0.72%) |
Nov 22, 2022 | 107.84 | 109.00 | 107.29 | 107.83 | 1,502,619 | +0.64(+0.59%) |
Nov 21, 2022 | 108.99 | 108.99 | 106.25 | 107.20 | 3,127,864 | -1.52(-1.40%) |
Nov 18, 2022 | 108.62 | 110.51 | 108.52 | 108.72 | 2,424,785 | +1.29(+1.20%) |
Nov 17, 2022 | 108.17 | 108.54 | 107.01 | 107.43 | 1,543,393 | -1.84(-1.68%) |
Nov 16, 2022 | 108.60 | 110.03 | 108.56 | 109.27 | 1,706,034 | +0.66(+0.61%) |
Nov 15, 2022 | 108.34 | 109.31 | 107.25 | 108.60 | 1,328,318 | +1.36(+1.27%) |
Nov 14, 2022 | 108.69 | 109.69 | 107.08 | 107.25 | 1,988,425 | -1.15(-1.06%) |
Nov 11, 2022 | 110.14 | 110.65 | 107.37 | 108.39 | 1,511,634 | -1.21(-1.11%) |
Nov 10, 2022 | 107.77 | 109.83 | 105.66 | 109.61 | 1,973,624 | +4.53(+4.31%) |
Nov 09, 2022 | 105.54 | 105.84 | 104.84 | 105.08 | 1,320,713 | -0.46(-0.43%) |
Nov 08, 2022 | 105.66 | 106.39 | 104.92 | 105.54 | 1,551,456 | +0.55(+0.52%) |
Nov 07, 2022 | 106.70 | 106.95 | 103.67 | 104.99 | 990,301 | -1.63(-1.53%) |
Nov 04, 2022 | 106.31 | 107.27 | 105.23 | 106.62 | 2,265,213 | +0.50(+0.47%) |
Nov 03, 2022 | 104.58 | 106.96 | 103.51 | 106.12 | 1,031,290 | +0.80(+0.76%) |
Nov 02, 2022 | 106.47 | 105.18 | 105.32 | 1,954,716 | -1.43(-1.34%) | |
Nov 01, 2022 | 106.89 | 107.70 | 106.05 | 106.75 | 1,287,712 | +0.40(+0.37%) |
Oct 31, 2022 | 107.49 | 107.53 | 105.62 | 106.36 | 2,615,575 | -1.45(-1.35%) |
Oct 28, 2022 | 104.01 | 108.03 | 103.72 | 107.81 | 1,670,511 | +4.14(+3.99%) |
Oct 27, 2022 | 104.14 | 106.36 | 103.34 | 103.67 | 2,752,330 | +0.05(+0.05%) |
Oct 26, 2022 | 104.23 | 104.37 | 102.89 | 103.62 | 1,944,898 | +0.09(+0.09%) |
Oct 25, 2022 | 102.02 | 103.75 | 101.71 | 103.53 | 2,403,277 | +1.55(+1.52%) |
Oct 24, 2022 | 102.41 | 103.09 | 100.79 | 101.98 | 2,147,323 | +0.05(+0.05%) |
Oct 21, 2022 | 100.79 | 102.32 | 99.68 | 101.93 | 2,925,014 | +1.48(+1.47%) |
Oct 20, 2022 | 102.96 | 102.96 | 99.98 | 100.45 | 2,124,267 | -2.60(-2.52%) |
Oct 19, 2022 | 102.91 | 103.84 | 102.24 | 103.05 | 1,693,456 | -1.20(-1.15%) |
Oct 18, 2022 | 102.91 | 104.48 | 102.64 | 104.25 | 2,673,684 | +2.74(+2.70%) |
Oct 17, 2022 | 100.47 | 102.27 | 100.44 | 101.51 | 2,069,924 | +2.37(+2.39%) |
Oct 14, 2022 | 102.00 | 102.64 | 98.37 | 99.14 | 2,918,455 | -1.91(-1.89%) |
Oct 13, 2022 | 96.64 | 101.33 | 95.47 | 101.04 | 3,722,121 | +3.32(+3.40%) |
Oct 12, 2022 | 100.77 | 100.88 | 97.68 | 97.72 | 2,275,841 | -3.12(-3.10%) |
Oct 11, 2022 | 100.70 | 102.00 | 100.05 | 100.84 | 2,774,036 | -0.06(-0.06%) |
Oct 10, 2022 | 102.17 | 102.84 | 100.82 | 100.90 | 3,613,937 | -1.07(-1.05%) |
Oct 07, 2022 | 105.03 | 105.18 | 101.20 | 101.97 | 2,839,478 | -3.05(-2.91%) |
Oct 06, 2022 | 109.56 | 109.66 | 104.98 | 105.03 | 2,088,706 | -5.12(-4.65%) |
Oct 05, 2022 | 111.34 | 111.34 | 108.89 | 110.15 | 1,492,031 | -2.39(-2.12%) |
Oct 04, 2022 | 110.95 | 113.24 | 110.23 | 112.54 | 1,274,569 | +1.61(+1.45%) |
Oct 03, 2022 | 111.28 | 111.94 | 109.20 | 110.93 | 2,200,524 | +1.78(+1.63%) |
Sep 30, 2022 | 112.75 | 113.21 | 109.13 | 109.14 | 2,521,865 | -3.01(-2.68%) |
Sep 29, 2022 | 116.31 | 116.50 | 112.02 | 112.15 | 1,327,825 | -4.69(-4.01%) |
Sep 28, 2022 | 116.85 | 117.53 | 114.99 | 116.84 | 1,039,446 | +1.39(+1.20%) |
Sep 27, 2022 | 117.20 | 117.60 | 114.81 | 115.45 | 1,405,635 | -1.24(-1.07%) |
Sep 26, 2022 | 118.71 | 118.91 | 115.56 | 116.69 | 1,406,504 | -2.51(-2.11%) |
Sep 23, 2022 | 118.91 | 119.60 | 117.71 | 119.21 | 989,754 | -0.87(-0.73%) |
Sep 22, 2022 | 119.85 | 121.00 | 119.42 | 120.08 | 1,357,749 | -0.01(-0.01%) |
Sep 21, 2022 | 122.83 | 123.57 | 120.07 | 120.09 | 1,861,711 | -1.97(-1.62%) |
Sep 20, 2022 | 123.42 | 123.60 | 121.14 | 122.06 | 2,245,721 | -2.12(-1.70%) |
Sep 19, 2022 | 122.63 | 124.39 | 122.36 | 124.18 | 1,251,556 | +0.95(+0.77%) |
Sep 16, 2022 | 122.63 | 123.89 | 122.63 | 123.23 | 2,231,415 | +0.17(+0.14%) |
Sep 15, 2022 | 125.67 | 125.67 | 122.94 | 123.06 | 2,114,038 | -3.25(-2.57%) |
Sep 14, 2022 | 125.71 | 127.40 | 125.46 | 126.31 | 1,106,262 | +1.01(+0.80%) |
Sep 13, 2022 | 127.32 | 127.68 | 124.44 | 125.30 | 1,215,189 | -2.82(-2.20%) |
Sep 12, 2022 | 127.91 | 128.74 | 127.40 | 128.12 | 874,580 | +0.44(+0.35%) |
Sep 09, 2022 | 126.81 | 127.95 | 126.26 | 127.67 | 829,718 | +0.77(+0.61%) |
Sep 08, 2022 | 127.05 | 127.90 | 126.34 | 126.90 | 978,745 | -0.57(-0.45%) |
Sep 07, 2022 | 124.36 | 127.55 | 124.36 | 127.47 | 1,005,209 | +3.85(+3.12%) |
Sep 06, 2022 | 123.96 | 125.16 | 123.43 | 123.62 | 845,751 | +0.06(+0.05%) |
Sep 02, 2022 | 125.15 | 126.18 | 123.18 | 123.56 | 812,618 | -1.51(-1.20%) |