Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 112.44 | 114.25 | 110.76 | 114.10 | 1,977,059 | +1.49(+1.33%) |
Nov 29, 2022 | 113.08 | 113.64 | 112.28 | 112.61 | 1,259,992 | -0.47(-0.41%) |
Nov 28, 2022 | 114.81 | 115.37 | 112.92 | 113.08 | 1,764,795 | -3.62(-3.10%) |
Nov 25, 2022 | 117.05 | 117.91 | 116.33 | 116.70 | 648,417 | -0.79(-0.67%) |
Nov 23, 2022 | 120.05 | 120.19 | 117.16 | 117.49 | 1,793,361 | -3.07(-2.55%) |
Nov 22, 2022 | 120.36 | 121.65 | 119.56 | 120.56 | 796,644 | +0.46(+0.38%) |
Nov 21, 2022 | 118.62 | 121.28 | 118.12 | 120.10 | 1,125,182 | +1.42(+1.20%) |
Nov 18, 2022 | 118.42 | 118.81 | 116.64 | 118.68 | 1,429,097 | +1.98(+1.70%) |
Nov 17, 2022 | 116.16 | 116.77 | 114.90 | 116.70 | 1,024,753 | -0.95(-0.80%) |
Nov 16, 2022 | 119.58 | 119.78 | 116.92 | 117.64 | 1,107,563 | -2.27(-1.90%) |
Nov 15, 2022 | 120.44 | 121.31 | 119.25 | 119.92 | 1,147,935 | +1.00(+0.84%) |
Nov 14, 2022 | 119.91 | 120.50 | 118.77 | 118.92 | 1,360,597 | -1.52(-1.26%) |
Nov 11, 2022 | 122.16 | 122.98 | 120.01 | 120.44 | 1,868,266 | -0.57(-0.47%) |
Nov 10, 2022 | 122.01 | 122.15 | 118.44 | 121.01 | 1,819,261 | +2.40(+2.02%) |
Nov 09, 2022 | 119.12 | 120.81 | 118.23 | 118.61 | 1,131,371 | -1.49(-1.24%) |
Nov 08, 2022 | 118.96 | 121.64 | 118.73 | 120.10 | 1,357,153 | +1.51(+1.28%) |
Nov 07, 2022 | 118.47 | 118.72 | 117.17 | 118.59 | 706,544 | +1.03(+0.88%) |
Nov 04, 2022 | 116.41 | 117.67 | 115.60 | 117.56 | 1,070,994 | +2.36(+2.05%) |
Nov 03, 2022 | 113.67 | 116.05 | 113.26 | 115.19 | 1,259,498 | +0.62(+0.55%) |
Nov 02, 2022 | 114.90 | 113.68 | 114.57 | 2,014,900 | -0.42(-0.37%) | |
Nov 01, 2022 | 116.42 | 117.67 | 114.85 | 114.99 | 1,734,045 | -0.32(-0.28%) |
Oct 31, 2022 | 115.70 | 116.39 | 114.94 | 115.31 | 1,495,059 | -1.07(-0.92%) |
Oct 28, 2022 | 112.53 | 116.85 | 111.38 | 116.39 | 1,895,475 | +5.15(+4.63%) |
Oct 27, 2022 | 106.58 | 112.29 | 103.78 | 111.23 | 2,416,143 | +6.87(+6.58%) |
Oct 26, 2022 | 102.49 | 104.39 | 102.19 | 104.36 | 2,278,598 | +2.09(+2.04%) |
Oct 25, 2022 | 100.29 | 102.32 | 98.91 | 102.27 | 1,735,605 | +2.52(+2.52%) |
Oct 24, 2022 | 98.95 | 100.06 | 97.35 | 99.75 | 1,431,445 | +1.18(+1.20%) |
Oct 21, 2022 | 95.47 | 98.63 | 94.91 | 98.57 | 4,116,596 | +2.86(+2.99%) |
Oct 20, 2022 | 98.03 | 98.66 | 95.52 | 95.71 | 1,418,606 | -1.89(-1.94%) |
Oct 19, 2022 | 99.12 | 100.45 | 96.72 | 97.61 | 1,850,254 | -2.69(-2.69%) |
Oct 18, 2022 | 101.20 | 102.02 | 99.28 | 100.30 | 1,695,626 | +1.85(+1.87%) |
Oct 17, 2022 | 100.01 | 101.50 | 98.34 | 98.45 | 2,043,286 | +0.27(+0.28%) |
Oct 14, 2022 | 104.82 | 105.82 | 98.03 | 98.18 | 1,428,752 | -5.79(-5.57%) |
Oct 13, 2022 | 98.84 | 104.33 | 97.87 | 103.97 | 1,184,439 | +3.13(+3.11%) |
Oct 12, 2022 | 102.09 | 102.41 | 100.81 | 100.84 | 953,003 | -1.29(-1.26%) |
Oct 11, 2022 | 103.96 | 104.64 | 101.80 | 102.12 | 993,067 | -2.66(-2.53%) |
Oct 10, 2022 | 105.22 | 105.50 | 103.72 | 104.78 | 1,256,171 | +0.22(+0.22%) |
Oct 07, 2022 | 104.94 | 105.35 | 103.22 | 104.56 | 1,146,075 | -1.07(-1.02%) |
Oct 06, 2022 | 105.20 | 106.12 | 104.81 | 105.63 | 1,061,709 | +0.08(+0.07%) |
Oct 05, 2022 | 103.42 | 106.02 | 102.73 | 105.55 | 1,063,171 | +0.61(+0.58%) |
Oct 04, 2022 | 100.99 | 105.01 | 100.48 | 104.95 | 1,422,540 | +5.95(+6.02%) |
Oct 03, 2022 | 97.70 | 99.47 | 96.09 | 98.99 | 1,194,543 | +2.54(+2.63%) |
Sep 30, 2022 | 95.51 | 98.69 | 95.45 | 96.45 | 1,729,411 | +0.86(+0.90%) |
Sep 29, 2022 | 97.06 | 97.59 | 95.04 | 95.59 | 1,327,573 | -2.62(-2.66%) |
Sep 28, 2022 | 97.77 | 98.80 | 96.40 | 98.21 | 1,335,791 | +0.94(+0.97%) |
Sep 27, 2022 | 99.17 | 99.71 | 96.34 | 97.27 | 1,389,374 | -0.72(-0.73%) |
Sep 26, 2022 | 98.62 | 100.05 | 97.92 | 97.99 | 793,519 | -1.20(-1.21%) |
Sep 23, 2022 | 101.01 | 101.40 | 97.38 | 99.18 | 1,241,262 | -3.36(-3.27%) |
Sep 22, 2022 | 104.52 | 104.52 | 102.22 | 102.54 | 827,381 | -1.52(-1.46%) |
Sep 21, 2022 | 106.53 | 107.31 | 104.01 | 104.06 | 1,038,392 | -1.38(-1.31%) |
Sep 20, 2022 | 105.53 | 106.28 | 104.57 | 105.44 | 814,163 | -1.04(-0.98%) |
Sep 19, 2022 | 102.72 | 106.77 | 102.72 | 106.48 | 926,215 | +2.55(+2.45%) |
Sep 16, 2022 | 103.69 | 104.10 | 102.34 | 103.93 | 2,793,451 | -1.05(-1.00%) |
Sep 15, 2022 | 104.35 | 106.28 | 103.87 | 104.98 | 850,611 | +0.66(+0.63%) |
Sep 14, 2022 | 104.48 | 104.66 | 102.74 | 104.32 | 908,345 | +0.20(+0.20%) |
Sep 13, 2022 | 104.16 | 105.52 | 103.52 | 104.12 | 876,207 | -2.68(-2.51%) |
Sep 12, 2022 | 106.29 | 107.13 | 105.28 | 106.80 | 631,514 | +1.34(+1.27%) |
Sep 09, 2022 | 105.49 | 106.14 | 105.06 | 105.46 | 886,038 | +0.94(+0.90%) |
Sep 08, 2022 | 102.27 | 104.60 | 101.86 | 104.51 | 691,157 | +1.67(+1.63%) |
Sep 07, 2022 | 100.37 | 103.09 | 100.07 | 102.84 | 574,758 | +2.27(+2.25%) |
Sep 06, 2022 | 101.26 | 101.26 | 98.95 | 100.58 | 737,714 | -0.10(-0.10%) |
Sep 02, 2022 | 103.10 | 103.66 | 100.22 | 100.67 | 621,641 | -1.03(-1.01%) |