Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 23, 2022 | 1000 | 1010 | 997.40 | 1003 | 0 | +7.30(+0.73%) |
Nov 22, 2022 | 995.70 | 0 | +6.50(+0.66%) | |||
Nov 21, 2022 | 986.10 | 995.30 | 970.70 | 989.20 | 0 | +2.80(+0.28%) |
Nov 18, 2022 | 992.00 | 997.80 | 980.80 | 986.40 | 0 | -4.70(-0.47%) |
Nov 17, 2022 | 1016 | 1019 | 985.00 | 991.10 | 0 | -25.00(-2.46%) |
Nov 16, 2022 | 1016 | 1017 | 1016 | 1016 | 0 | -10.00(-0.97%) |
Nov 15, 2022 | 1025 | 1026 | 1025 | 1026 | 0 | -2.70(-0.26%) |
Nov 14, 2022 | 1030 | 1032 | 1029 | 1029 | 0 | -14.90(-1.43%) |
Nov 12, 2022 | 1049 | 1074 | 1035 | 1044 | 0 | +0.00(+0.00%) |
Nov 11, 2022 | 1049 | 1074 | 1035 | 1044 | 0 | +5.60(+0.54%) |
Nov 10, 2022 | 1038 | 0 | +40.80(+4.09%) | |||
Nov 09, 2022 | 997.30 | 0 | -16.50(-1.63%) | |||
Nov 08, 2022 | 1012 | 1014 | 1011 | 1014 | 0 | +22.10(+2.23%) |
Nov 07, 2022 | 993.50 | 995.00 | 991.10 | 991.70 | 0 | +32.10(+3.35%) |
Nov 06, 2022 | 964.70 | 964.70 | 958.30 | 959.60 | 0 | -8.10(-0.84%) |
Nov 05, 2022 | 922.00 | 970.20 | 918.90 | 967.70 | 0 | +0.00(+0.00%) |
Nov 04, 2022 | 922.00 | 970.20 | 918.90 | 967.70 | 0 | +7.20(+0.75%) |
Nov 03, 2022 | 960.50 | 0 | +24.00(+2.56%) | |||
Nov 02, 2022 | 935.00 | 940.30 | 935.00 | 936.50 | 0 | -17.00(-1.78%) |
Nov 01, 2022 | 952.70 | 953.80 | 951.70 | 953.50 | 0 | +20.10(+2.15%) |
Oct 31, 2022 | 931.40 | 933.40 | 930.80 | 933.40 | 0 | -16.80(-1.77%) |
Oct 30, 2022 | 947.10 | 950.20 | 945.30 | 950.20 | 0 | +0.70(+0.07%) |
Oct 29, 2022 | 966.60 | 974.00 | 945.70 | 949.50 | 0 | +0.00(+0.00%) |
Oct 28, 2022 | 966.60 | 974.00 | 945.70 | 949.50 | 0 | -18.40(-1.90%) |
Oct 27, 2022 | 966.60 | 967.90 | 965.20 | 967.90 | 0 | +8.20(+0.85%) |
Oct 26, 2022 | 959.40 | 960.00 | 956.90 | 959.70 | 0 | +42.20(+4.60%) |
Oct 25, 2022 | 920.30 | 920.50 | 917.30 | 917.50 | 0 | -13.10(-1.41%) |
Oct 24, 2022 | 930.10 | 932.80 | 928.80 | 930.60 | 0 | -11.00(-1.17%) |
Oct 23, 2022 | 935.10 | 946.10 | 935.00 | 941.60 | 0 | +7.00(+0.75%) |
Oct 22, 2022 | 915.20 | 937.50 | 891.40 | 934.60 | 0 | +0.00(+0.00%) |
Oct 21, 2022 | 915.20 | 937.50 | 891.40 | 934.60 | 0 | +22.70(+2.49%) |
Oct 20, 2022 | 915.20 | 916.20 | 911.60 | 911.90 | 0 | +31.90(+3.62%) |
Oct 19, 2022 | 881.50 | 881.50 | 880.00 | 880.00 | 0 | -30.80(-3.38%) |
Oct 18, 2022 | 907.50 | 911.60 | 906.90 | 910.80 | 0 | -6.80(-0.74%) |
Oct 17, 2022 | 915.00 | 917.90 | 915.00 | 917.60 | 0 | +14.90(+1.65%) |
Oct 16, 2022 | 896.90 | 903.70 | 896.50 | 902.70 | 0 | +3.90(+0.43%) |
Oct 15, 2022 | 900.00 | 912.40 | 891.10 | 898.80 | 0 | +0.00(+0.00%) |
Oct 14, 2022 | 900.00 | 912.40 | 891.10 | 898.80 | 0 | -1.00(-0.11%) |
Oct 13, 2022 | 900.00 | 900.50 | 897.90 | 899.80 | 0 | +16.40(+1.86%) |
Oct 12, 2022 | 882.90 | 883.40 | 882.20 | 883.40 | 0 | -4.30(-0.48%) |
Oct 11, 2022 | 889.90 | 889.90 | 886.80 | 887.70 | 0 | -13.60(-1.51%) |
Oct 10, 2022 | 900.60 | 901.90 | 899.80 | 901.30 | 0 | -11.90(-1.30%) |
Oct 09, 2022 | 914.30 | 916.00 | 911.40 | 913.20 | 0 | -2.30(-0.25%) |
Oct 08, 2022 | 924.00 | 939.80 | 912.50 | 915.50 | 0 | +0.00(+0.00%) |
Oct 07, 2022 | 924.00 | 939.80 | 912.50 | 915.50 | 0 | -7.50(-0.81%) |
Oct 06, 2022 | 924.00 | 924.50 | 922.40 | 923.00 | 0 | +2.50(+0.27%) |
Oct 05, 2022 | 919.50 | 921.30 | 918.10 | 920.50 | 0 | -12.40(-1.33%) |
Oct 04, 2022 | 940.00 | 940.00 | 932.20 | 932.90 | 0 | +28.80(+3.19%) |
Oct 03, 2022 | 900.50 | 905.00 | 900.10 | 904.10 | 0 | +43.40(+5.04%) |
Oct 02, 2022 | 856.80 | 865.80 | 856.60 | 860.70 | 0 | +3.30(+0.38%) |
Oct 01, 2022 | 859.10 | 875.80 | 852.10 | 857.40 | 0 | +0.00(+0.00%) |
Sep 30, 2022 | 859.10 | 875.80 | 852.10 | 857.40 | 0 | -5.80(-0.67%) |
Sep 29, 2022 | 859.10 | 864.50 | 859.10 | 863.20 | 0 | -6.90(-0.79%) |
Sep 28, 2022 | 870.10 | 0 | +23.30(+2.75%) | |||
Sep 27, 2022 | 847.60 | 849.60 | 846.80 | 846.80 | 0 | -1.80(-0.21%) |
Sep 26, 2022 | 849.00 | 849.30 | 847.70 | 848.60 | 0 | -3.60(-0.42%) |
Sep 25, 2022 | 852.60 | 854.00 | 847.00 | 852.20 | 0 | -0.70(-0.08%) |
Sep 24, 2022 | 904.00 | 908.20 | 852.30 | 852.90 | 0 | +0.00(+0.00%) |
Sep 23, 2022 | 904.00 | 908.20 | 852.30 | 852.90 | 0 | -51.50(-5.69%) |
Sep 22, 2022 | 904.00 | 905.00 | 903.40 | 904.40 | 0 | -5.50(-0.60%) |
Sep 21, 2022 | 912.00 | 913.70 | 909.50 | 909.90 | 0 | -12.70(-1.38%) |
Sep 20, 2022 | 923.50 | 924.80 | 922.00 | 922.60 | 0 | +0.50(+0.05%) |
Sep 19, 2022 | 922.00 | 923.20 | 921.50 | 922.10 | 0 | +14.30(+1.58%) |
Sep 18, 2022 | 902.90 | 908.90 | 902.90 | 907.80 | 0 | +2.60(+0.29%) |
Sep 17, 2022 | 901.40 | 907.70 | 880.50 | 905.20 | 0 | +0.00(+0.00%) |
Sep 16, 2022 | 901.40 | 907.70 | 880.50 | 905.20 | 0 | +6.40(+0.71%) |
Sep 15, 2022 | 901.40 | 902.90 | 897.60 | 898.80 | 0 | -7.00(-0.77%) |
Sep 14, 2022 | 903.10 | 906.70 | 902.80 | 905.80 | 0 | +32.30(+3.70%) |
Sep 13, 2022 | 875.90 | 876.70 | 873.40 | 873.50 | 0 | -29.50(-3.27%) |
Sep 12, 2022 | 903.30 | 904.20 | 902.50 | 903.00 | 0 | +28.60(+3.27%) |
Sep 11, 2022 | 873.00 | 877.00 | 873.00 | 874.40 | 0 | +1.40(+0.16%) |
Sep 10, 2022 | 868.80 | 882.60 | 865.80 | 873.00 | 0 | +0.00(+0.00%) |
Sep 09, 2022 | 868.80 | 882.60 | 865.80 | 873.00 | 0 | -0.20(-0.02%) |
Sep 08, 2022 | 868.80 | 873.20 | 868.50 | 873.20 | 0 | +18.50(+2.16%) |
Sep 07, 2022 | 855.10 | 856.40 | 854.20 | 854.70 | 0 | +18.70(+2.24%) |
Sep 06, 2022 | 837.20 | 838.10 | 835.30 | 836.00 | 0 | +3.70(+0.44%) |
Sep 05, 2022 | 820.40 | 834.40 | 813.50 | 832.30 | 0 | +17.70(+2.17%) |
Sep 04, 2022 | 820.40 | 820.40 | 813.50 | 814.60 | 0 | -3.60(-0.44%) |
Sep 03, 2022 | 807.60 | 827.20 | 804.90 | 818.20 | 0 | +0.00(+0.00%) |
Sep 02, 2022 | 807.60 | 827.20 | 804.90 | 818.20 | 0 | +9.90(+1.22%) |