Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 112.11 | 116.19 | 110.81 | 116.19 | 103,007 | +3.63(+3.23%) |
Nov 29, 2022 | 113.54 | 115.22 | 112.26 | 112.56 | 61,175 | -2.15(-1.88%) |
Nov 28, 2022 | 113.29 | 115.56 | 113.29 | 114.71 | 61,674 | -1.37(-1.18%) |
Nov 25, 2022 | 116.30 | 116.68 | 115.48 | 116.08 | 23,387 | +0.44(+0.38%) |
Nov 23, 2022 | 114.86 | 116.20 | 113.51 | 115.64 | 141,596 | +0.53(+0.46%) |
Nov 22, 2022 | 116.06 | 116.32 | 113.45 | 115.11 | 82,301 | +0.12(+0.10%) |
Nov 21, 2022 | 113.55 | 115.38 | 113.55 | 114.99 | 110,147 | +1.75(+1.54%) |
Nov 18, 2022 | 111.58 | 113.73 | 111.25 | 113.25 | 65,509 | +2.90(+2.63%) |
Nov 17, 2022 | 108.44 | 110.96 | 108.20 | 110.35 | 83,510 | +0.69(+0.63%) |
Nov 16, 2022 | 108.71 | 109.91 | 106.81 | 109.66 | 74,116 | +1.24(+1.15%) |
Nov 15, 2022 | 107.85 | 108.66 | 106.71 | 108.42 | 61,193 | +1.27(+1.19%) |
Nov 14, 2022 | 108.20 | 108.58 | 106.78 | 107.14 | 66,823 | -0.07(-0.06%) |
Nov 11, 2022 | 106.83 | 108.04 | 105.59 | 107.21 | 60,567 | +0.30(+0.28%) |
Nov 10, 2022 | 106.80 | 108.08 | 105.78 | 106.91 | 101,984 | +2.16(+2.07%) |
Nov 09, 2022 | 105.64 | 106.24 | 104.51 | 104.75 | 65,201 | +0.10(+0.09%) |
Nov 08, 2022 | 104.13 | 105.97 | 102.75 | 104.65 | 170,242 | +1.54(+1.50%) |
Nov 07, 2022 | 104.00 | 105.21 | 102.66 | 103.11 | 92,440 | -1.28(-1.23%) |
Nov 04, 2022 | 105.80 | 105.80 | 103.02 | 104.39 | 100,786 | -1.84(-1.73%) |
Nov 03, 2022 | 114.18 | 114.18 | 104.26 | 106.23 | 107,448 | -13.96(-11.61%) |
Nov 02, 2022 | 119.84 | 122.83 | 118.89 | 120.19 | 80,510 | -0.04(-0.03%) |
Nov 01, 2022 | 121.52 | 122.63 | 119.89 | 120.22 | 67,242 | -0.48(-0.39%) |
Oct 31, 2022 | 122.08 | 122.39 | 120.59 | 120.70 | 74,192 | -1.76(-1.43%) |
Oct 28, 2022 | 121.25 | 123.10 | 120.82 | 122.46 | 106,598 | +2.11(+1.75%) |
Oct 27, 2022 | 119.98 | 122.08 | 119.55 | 120.35 | 52,379 | +0.51(+0.43%) |
Oct 26, 2022 | 119.48 | 120.79 | 117.95 | 119.84 | 119,501 | +0.95(+0.80%) |
Oct 25, 2022 | 115.58 | 118.93 | 115.58 | 118.89 | 89,754 | +3.27(+2.83%) |
Oct 24, 2022 | 116.13 | 116.26 | 115.02 | 115.61 | 53,576 | -0.23(-0.20%) |
Oct 21, 2022 | 115.20 | 116.98 | 114.03 | 115.85 | 42,219 | +1.91(+1.68%) |
Oct 20, 2022 | 116.59 | 116.59 | 113.25 | 113.94 | 63,586 | -2.73(-2.34%) |
Oct 19, 2022 | 115.21 | 117.04 | 115.21 | 116.66 | 76,367 | -0.25(-0.22%) |
Oct 18, 2022 | 116.94 | 117.92 | 116.45 | 116.92 | 43,640 | +1.10(+0.95%) |
Oct 17, 2022 | 113.88 | 117.06 | 113.88 | 115.82 | 62,165 | +2.58(+2.28%) |
Oct 14, 2022 | 115.65 | 116.49 | 112.28 | 113.24 | 89,662 | -1.39(-1.21%) |
Oct 13, 2022 | 108.52 | 115.36 | 108.48 | 114.62 | 113,731 | +3.84(+3.47%) |
Oct 12, 2022 | 114.33 | 114.33 | 110.57 | 110.78 | 50,192 | -3.27(-2.87%) |
Oct 11, 2022 | 110.70 | 114.43 | 110.23 | 114.05 | 80,464 | +3.31(+2.99%) |
Oct 10, 2022 | 109.25 | 111.77 | 108.58 | 110.74 | 50,507 | +1.91(+1.76%) |
Oct 07, 2022 | 110.56 | 111.11 | 108.26 | 108.83 | 84,457 | -2.42(-2.17%) |
Oct 06, 2022 | 113.22 | 113.70 | 109.90 | 111.25 | 90,556 | -1.82(-1.61%) |
Oct 05, 2022 | 116.17 | 116.20 | 112.98 | 113.07 | 77,174 | -4.75(-4.03%) |
Oct 04, 2022 | 117.10 | 118.42 | 116.15 | 117.82 | 78,502 | +1.84(+1.59%) |
Oct 03, 2022 | 113.46 | 116.71 | 113.46 | 115.97 | 72,080 | +4.00(+3.57%) |
Sep 30, 2022 | 115.43 | 115.43 | 111.10 | 111.98 | 108,778 | -2.65(-2.31%) |
Sep 29, 2022 | 117.68 | 117.68 | 113.64 | 114.62 | 57,257 | -3.98(-3.35%) |
Sep 28, 2022 | 118.19 | 120.36 | 117.49 | 118.60 | 88,368 | +1.03(+0.87%) |
Sep 27, 2022 | 122.44 | 122.44 | 117.41 | 117.58 | 71,845 | -3.54(-2.92%) |
Sep 26, 2022 | 121.75 | 123.22 | 119.49 | 121.12 | 86,992 | -0.99(-0.81%) |
Sep 23, 2022 | 123.25 | 124.41 | 120.34 | 122.11 | 78,238 | -2.30(-1.85%) |
Sep 22, 2022 | 123.01 | 126.02 | 122.70 | 124.41 | 72,740 | +0.76(+0.61%) |
Sep 21, 2022 | 126.17 | 128.43 | 123.41 | 123.65 | 102,317 | -1.25(-1.00%) |
Sep 20, 2022 | 124.18 | 126.26 | 123.45 | 124.90 | 71,300 | -0.50(-0.39%) |
Sep 19, 2022 | 123.83 | 126.04 | 123.48 | 125.40 | 69,660 | +0.96(+0.77%) |
Sep 16, 2022 | 122.67 | 124.59 | 122.32 | 124.44 | 147,881 | +1.72(+1.40%) |
Sep 15, 2022 | 122.83 | 123.34 | 121.52 | 122.72 | 62,335 | -1.18(-0.96%) |
Sep 14, 2022 | 122.25 | 123.90 | 122.25 | 123.90 | 63,059 | +1.76(+1.44%) |
Sep 13, 2022 | 124.29 | 124.29 | 121.11 | 122.14 | 66,370 | -3.86(-3.06%) |
Sep 12, 2022 | 124.45 | 126.00 | 123.26 | 126.00 | 60,811 | +2.58(+2.09%) |
Sep 09, 2022 | 123.84 | 124.54 | 122.61 | 123.42 | 59,198 | +0.28(+0.23%) |
Sep 08, 2022 | 124.17 | 124.59 | 122.33 | 123.14 | 64,884 | -1.35(-1.09%) |
Sep 07, 2022 | 122.61 | 125.13 | 121.55 | 124.49 | 140,250 | +2.47(+2.03%) |
Sep 06, 2022 | 122.87 | 122.87 | 120.45 | 122.02 | 86,794 | -0.73(-0.60%) |
Sep 02, 2022 | 123.14 | 124.40 | 121.51 | 122.75 | 51,167 | -0.03(-0.02%) |