Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 113.98 | 115.73 | 113.74 | 115.45 | 2,887,581 | +1.50(+1.31%) |
Nov 29, 2022 | 112.83 | 114.07 | 112.41 | 113.95 | 934,965 | +0.55(+0.48%) |
Nov 28, 2022 | 113.85 | 113.85 | 111.46 | 113.40 | 1,300,415 | -1.05(-0.91%) |
Nov 25, 2022 | 113.65 | 114.53 | 113.60 | 114.45 | 380,948 | +1.27(+1.12%) |
Nov 23, 2022 | 112.14 | 113.21 | 111.67 | 113.18 | 1,105,248 | +1.02(+0.91%) |
Nov 22, 2022 | 111.00 | 112.26 | 110.46 | 112.16 | 847,031 | +1.64(+1.49%) |
Nov 21, 2022 | 109.27 | 111.07 | 109.27 | 110.52 | 1,133,377 | +0.71(+0.64%) |
Nov 18, 2022 | 107.23 | 110.02 | 107.23 | 109.81 | 1,105,677 | +3.71(+3.50%) |
Nov 17, 2022 | 106.18 | 106.75 | 104.82 | 106.10 | 713,257 | -1.09(-1.02%) |
Nov 16, 2022 | 106.36 | 107.82 | 106.36 | 107.19 | 750,403 | +0.69(+0.65%) |
Nov 15, 2022 | 106.31 | 106.52 | 105.04 | 106.50 | 952,953 | +1.00(+0.95%) |
Nov 14, 2022 | 106.19 | 107.17 | 105.22 | 105.50 | 721,793 | -0.15(-0.14%) |
Nov 11, 2022 | 107.06 | 107.06 | 104.07 | 105.65 | 1,127,434 | -1.06(-0.99%) |
Nov 10, 2022 | 103.84 | 107.09 | 101.80 | 106.71 | 1,773,683 | +8.26(+8.39%) |
Nov 09, 2022 | 99.43 | 100.41 | 98.18 | 98.46 | 918,498 | -1.42(-1.42%) |
Nov 08, 2022 | 99.78 | 100.61 | 98.92 | 99.88 | 683,335 | +0.64(+0.64%) |
Nov 07, 2022 | 101.31 | 101.56 | 97.93 | 99.24 | 699,456 | -1.97(-1.94%) |
Nov 04, 2022 | 100.25 | 101.35 | 99.47 | 101.20 | 587,186 | +1.23(+1.23%) |
Nov 03, 2022 | 99.24 | 100.54 | 98.05 | 99.97 | 906,525 | -0.77(-0.77%) |
Nov 02, 2022 | 100.86 | 103.41 | 100.53 | 100.75 | 784,014 | -0.69(-0.68%) |
Nov 01, 2022 | 102.03 | 102.25 | 100.16 | 101.43 | 774,458 | -0.27(-0.26%) |
Oct 31, 2022 | 102.23 | 102.61 | 100.98 | 101.70 | 1,160,404 | -0.53(-0.52%) |
Oct 28, 2022 | 100.32 | 102.34 | 100.32 | 102.23 | 516,869 | +2.31(+2.31%) |
Oct 27, 2022 | 99.38 | 100.70 | 99.38 | 99.93 | 667,824 | +1.21(+1.23%) |
Oct 26, 2022 | 98.89 | 99.70 | 98.24 | 98.71 | 818,146 | +0.10(+0.10%) |
Oct 25, 2022 | 96.71 | 98.76 | 96.36 | 98.62 | 745,970 | +1.88(+1.94%) |
Oct 24, 2022 | 97.72 | 98.22 | 96.17 | 96.74 | 750,007 | -0.37(-0.38%) |
Oct 21, 2022 | 95.69 | 97.75 | 94.93 | 97.11 | 775,331 | +1.56(+1.63%) |
Oct 20, 2022 | 97.36 | 97.36 | 95.47 | 95.55 | 717,905 | -1.84(-1.89%) |
Oct 19, 2022 | 97.36 | 98.21 | 96.51 | 97.40 | 871,135 | +0.28(+0.29%) |
Oct 18, 2022 | 96.11 | 97.56 | 96.11 | 97.12 | 813,544 | +2.02(+2.13%) |
Oct 17, 2022 | 94.78 | 96.21 | 94.48 | 95.10 | 1,143,150 | +1.45(+1.55%) |
Oct 14, 2022 | 97.26 | 97.87 | 93.39 | 93.64 | 997,276 | -3.20(-3.30%) |
Oct 13, 2022 | 93.71 | 97.19 | 93.26 | 96.84 | 791,284 | +2.10(+2.22%) |
Oct 12, 2022 | 97.09 | 97.33 | 94.71 | 94.74 | 817,030 | -2.81(-2.88%) |
Oct 11, 2022 | 94.97 | 98.70 | 94.97 | 97.55 | 1,215,219 | +2.21(+2.32%) |
Oct 10, 2022 | 95.19 | 96.38 | 94.97 | 95.33 | 1,084,517 | +0.47(+0.49%) |
Oct 07, 2022 | 96.07 | 96.21 | 94.34 | 94.87 | 897,403 | -1.36(-1.41%) |
Oct 06, 2022 | 98.93 | 99.08 | 96.10 | 96.22 | 900,220 | -3.15(-3.17%) |
Oct 05, 2022 | 100.62 | 100.62 | 98.53 | 99.37 | 546,043 | -2.20(-2.16%) |
Oct 04, 2022 | 100.40 | 101.64 | 100.06 | 101.57 | 985,460 | +1.34(+1.33%) |
Oct 03, 2022 | 98.83 | 101.11 | 98.36 | 100.23 | 856,419 | +3.02(+3.10%) |
Sep 30, 2022 | 100.14 | 100.70 | 96.95 | 97.21 | 1,067,731 | -2.68(-2.68%) |
Sep 29, 2022 | 103.48 | 103.91 | 99.84 | 99.90 | 671,014 | -4.20(-4.03%) |
Sep 28, 2022 | 103.93 | 104.67 | 102.50 | 104.10 | 548,755 | +1.42(+1.39%) |
Sep 27, 2022 | 104.81 | 104.81 | 102.21 | 102.67 | 861,718 | -1.53(-1.47%) |
Sep 26, 2022 | 106.06 | 107.09 | 103.55 | 104.20 | 844,194 | -2.25(-2.12%) |
Sep 23, 2022 | 107.14 | 107.14 | 105.32 | 106.45 | 1,034,212 | -1.72(-1.59%) |
Sep 22, 2022 | 107.39 | 108.94 | 106.33 | 108.17 | 824,130 | +0.67(+0.62%) |
Sep 21, 2022 | 109.10 | 110.13 | 107.50 | 107.50 | 846,050 | -0.84(-0.78%) |
Sep 20, 2022 | 109.17 | 109.17 | 107.33 | 108.34 | 631,455 | -1.63(-1.48%) |
Sep 19, 2022 | 108.30 | 110.00 | 108.11 | 109.98 | 751,726 | +1.16(+1.06%) |
Sep 16, 2022 | 109.00 | 109.21 | 108.07 | 108.82 | 1,364,464 | -0.11(-0.10%) |
Sep 15, 2022 | 111.44 | 111.44 | 108.78 | 108.93 | 993,688 | -2.78(-2.49%) |
Sep 14, 2022 | 111.08 | 112.36 | 111.08 | 111.70 | 1,008,131 | +0.54(+0.49%) |
Sep 13, 2022 | 112.97 | 113.44 | 110.61 | 111.16 | 825,265 | -2.84(-2.49%) |
Sep 12, 2022 | 113.19 | 114.40 | 112.62 | 114.00 | 640,991 | +1.29(+1.14%) |
Sep 09, 2022 | 113.06 | 113.34 | 112.06 | 112.72 | 685,841 | +0.13(+0.12%) |
Sep 08, 2022 | 112.05 | 112.66 | 111.29 | 112.58 | 957,949 | +0.30(+0.26%) |
Sep 07, 2022 | 109.50 | 112.35 | 109.50 | 112.29 | 703,542 | +3.27(+3.00%) |
Sep 06, 2022 | 109.45 | 110.89 | 108.72 | 109.01 | 591,347 | -0.33(-0.30%) |
Sep 02, 2022 | 109.93 | 111.19 | 109.02 | 109.34 | 925,497 | -0.22(-0.20%) |