Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 123.74 | 125.92 | 120.56 | 125.92 | 271,033 | +2.43(+1.97%) |
Nov 29, 2022 | 122.35 | 125.80 | 122.35 | 123.48 | 282,215 | +0.55(+0.44%) |
Nov 28, 2022 | 124.09 | 126.89 | 122.52 | 122.94 | 282,932 | -2.25(-1.79%) |
Nov 25, 2022 | 125.86 | 126.42 | 124.85 | 125.18 | 119,095 | -0.04(-0.03%) |
Nov 23, 2022 | 126.07 | 127.82 | 124.90 | 125.22 | 220,613 | -0.86(-0.68%) |
Nov 22, 2022 | 125.41 | 126.58 | 123.79 | 126.07 | 169,813 | +0.93(+0.75%) |
Nov 21, 2022 | 123.94 | 126.54 | 123.82 | 125.14 | 228,667 | +0.83(+0.66%) |
Nov 18, 2022 | 125.12 | 126.57 | 123.27 | 124.31 | 372,359 | +1.39(+1.13%) |
Nov 17, 2022 | 118.67 | 122.92 | 117.96 | 122.92 | 296,833 | +2.28(+1.89%) |
Nov 16, 2022 | 120.48 | 121.28 | 118.72 | 120.64 | 180,096 | +0.29(+0.24%) |
Nov 15, 2022 | 121.81 | 122.75 | 119.30 | 120.35 | 347,625 | -0.60(-0.50%) |
Nov 14, 2022 | 120.09 | 124.30 | 119.42 | 120.96 | 268,865 | +0.34(+0.28%) |
Nov 11, 2022 | 122.87 | 124.66 | 120.29 | 120.62 | 189,694 | -2.27(-1.85%) |
Nov 10, 2022 | 121.30 | 123.78 | 120.03 | 122.89 | 185,713 | +6.07(+5.20%) |
Nov 09, 2022 | 118.13 | 120.36 | 116.23 | 116.82 | 222,839 | -2.17(-1.83%) |
Nov 08, 2022 | 121.30 | 122.03 | 117.87 | 118.99 | 239,380 | -1.81(-1.50%) |
Nov 07, 2022 | 119.63 | 120.99 | 118.49 | 120.80 | 224,740 | +2.36(+1.99%) |
Nov 04, 2022 | 117.53 | 119.02 | 116.17 | 118.44 | 175,434 | +2.14(+1.84%) |
Nov 03, 2022 | 115.14 | 117.75 | 115.01 | 116.29 | 187,516 | +0.51(+0.44%) |
Nov 02, 2022 | 119.61 | 114.95 | 115.79 | 317,799 | -4.25(-3.54%) | |
Nov 01, 2022 | 122.90 | 123.19 | 119.86 | 120.03 | 238,804 | -2.27(-1.86%) |
Oct 31, 2022 | 120.25 | 122.95 | 119.80 | 122.31 | 276,625 | +1.77(+1.46%) |
Oct 28, 2022 | 119.70 | 121.85 | 118.37 | 120.54 | 264,745 | +3.04(+2.58%) |
Oct 27, 2022 | 110.05 | 118.86 | 110.05 | 117.50 | 358,109 | +8.69(+7.99%) |
Oct 26, 2022 | 110.08 | 112.47 | 108.34 | 108.81 | 185,997 | -0.54(-0.49%) |
Oct 25, 2022 | 107.09 | 111.01 | 107.09 | 109.35 | 207,103 | +1.88(+1.75%) |
Oct 24, 2022 | 105.86 | 108.85 | 105.70 | 107.47 | 255,446 | +1.72(+1.62%) |
Oct 21, 2022 | 104.28 | 106.91 | 103.33 | 105.75 | 169,747 | +2.90(+2.82%) |
Oct 20, 2022 | 105.71 | 105.97 | 101.99 | 102.85 | 211,983 | -3.06(-2.89%) |
Oct 19, 2022 | 106.07 | 106.07 | 103.97 | 105.91 | 124,778 | -1.01(-0.95%) |
Oct 18, 2022 | 106.22 | 107.09 | 104.41 | 106.92 | 155,803 | +3.19(+3.07%) |
Oct 17, 2022 | 102.49 | 103.89 | 102.11 | 103.73 | 217,853 | +3.21(+3.20%) |
Oct 14, 2022 | 103.11 | 103.48 | 100.31 | 100.52 | 181,085 | -1.96(-1.92%) |
Oct 13, 2022 | 98.20 | 102.87 | 96.73 | 102.48 | 154,827 | +2.47(+2.47%) |
Oct 12, 2022 | 101.80 | 101.80 | 99.07 | 100.01 | 82,095 | -1.45(-1.43%) |
Oct 11, 2022 | 99.87 | 102.58 | 99.24 | 101.46 | 154,492 | +1.23(+1.23%) |
Oct 10, 2022 | 100.67 | 101.65 | 99.83 | 100.23 | 124,914 | +0.27(+0.27%) |
Oct 07, 2022 | 101.78 | 101.90 | 99.22 | 99.96 | 188,813 | -2.53(-2.47%) |
Oct 06, 2022 | 101.69 | 102.58 | 100.93 | 102.49 | 167,826 | +0.31(+0.30%) |
Oct 05, 2022 | 103.81 | 104.97 | 102.11 | 102.19 | 302,206 | -3.87(-3.65%) |
Oct 04, 2022 | 104.17 | 107.13 | 104.17 | 106.06 | 216,542 | +3.49(+3.40%) |
Oct 03, 2022 | 97.69 | 103.40 | 97.69 | 102.56 | 221,882 | +6.00(+6.22%) |
Sep 30, 2022 | 96.59 | 99.76 | 96.54 | 96.56 | 227,145 | +0.54(+0.56%) |
Sep 29, 2022 | 98.20 | 99.58 | 94.91 | 96.03 | 150,950 | -2.90(-2.93%) |
Sep 28, 2022 | 96.72 | 99.79 | 96.49 | 98.92 | 223,301 | +3.20(+3.35%) |
Sep 27, 2022 | 97.19 | 97.98 | 94.53 | 95.72 | 127,489 | -0.12(-0.12%) |
Sep 26, 2022 | 96.52 | 98.76 | 95.77 | 95.84 | 139,494 | -1.54(-1.58%) |
Sep 23, 2022 | 98.38 | 99.20 | 96.63 | 97.37 | 160,501 | -2.16(-2.17%) |
Sep 22, 2022 | 101.55 | 101.55 | 98.68 | 99.54 | 235,623 | -2.74(-2.68%) |
Sep 21, 2022 | 104.04 | 105.34 | 101.96 | 102.28 | 203,203 | -0.56(-0.54%) |
Sep 20, 2022 | 100.99 | 102.87 | 100.52 | 102.83 | 213,967 | +0.76(+0.75%) |
Sep 19, 2022 | 98.07 | 102.19 | 98.07 | 102.07 | 111,976 | +3.07(+3.10%) |
Sep 16, 2022 | 97.23 | 99.08 | 96.29 | 99.00 | 302,923 | +0.69(+0.71%) |
Sep 15, 2022 | 98.28 | 100.35 | 97.80 | 98.31 | 101,025 | -0.93(-0.94%) |
Sep 14, 2022 | 100.49 | 101.39 | 98.24 | 99.24 | 125,003 | -1.76(-1.74%) |
Sep 13, 2022 | 100.72 | 102.20 | 100.00 | 101.00 | 214,239 | -2.60(-2.51%) |
Sep 12, 2022 | 102.54 | 103.69 | 101.77 | 103.59 | 133,945 | +1.48(+1.45%) |
Sep 09, 2022 | 101.59 | 102.73 | 101.20 | 102.12 | 83,350 | +1.63(+1.62%) |
Sep 08, 2022 | 99.02 | 100.66 | 99.02 | 100.49 | 96,585 | +0.57(+0.57%) |
Sep 07, 2022 | 98.36 | 100.29 | 97.88 | 99.92 | 185,273 | +2.09(+2.14%) |
Sep 06, 2022 | 99.40 | 99.40 | 97.11 | 97.83 | 152,184 | -1.90(-1.91%) |
Sep 02, 2022 | 101.21 | 102.05 | 99.19 | 99.74 | 134,374 | -0.46(-0.46%) |