Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 105.78 | 107.90 | 104.96 | 107.68 | 2,776,238 | +1.78(+1.69%) |
Nov 29, 2022 | 104.68 | 106.08 | 104.15 | 105.89 | 1,958,054 | +1.53(+1.47%) |
Nov 28, 2022 | 108.00 | 108.28 | 104.12 | 104.36 | 1,925,487 | -4.45(-4.09%) |
Nov 25, 2022 | 108.15 | 108.81 | 107.92 | 108.81 | 608,139 | +0.98(+0.91%) |
Nov 23, 2022 | 107.28 | 108.34 | 106.72 | 107.83 | 1,238,002 | +0.21(+0.19%) |
Nov 22, 2022 | 106.31 | 107.87 | 105.90 | 107.62 | 1,710,037 | +1.98(+1.88%) |
Nov 21, 2022 | 105.60 | 106.50 | 104.62 | 105.64 | 1,458,874 | -0.65(-0.61%) |
Nov 18, 2022 | 106.38 | 106.81 | 105.25 | 106.29 | 1,672,670 | +1.90(+1.82%) |
Nov 17, 2022 | 102.75 | 104.46 | 102.28 | 104.39 | 2,016,028 | +0.18(+0.17%) |
Nov 16, 2022 | 107.27 | 107.33 | 104.14 | 104.21 | 2,032,037 | -4.12(-3.80%) |
Nov 15, 2022 | 107.74 | 109.02 | 106.79 | 108.33 | 1,877,152 | +2.37(+2.24%) |
Nov 14, 2022 | 107.23 | 107.79 | 105.94 | 105.95 | 1,720,496 | -2.41(-2.22%) |
Nov 11, 2022 | 108.28 | 109.97 | 108.12 | 108.36 | 2,217,392 | +0.14(+0.13%) |
Nov 10, 2022 | 106.14 | 109.34 | 105.91 | 108.22 | 3,317,607 | +6.42(+6.30%) |
Nov 09, 2022 | 103.31 | 104.63 | 101.47 | 101.80 | 1,929,722 | -2.25(-2.17%) |
Nov 08, 2022 | 105.35 | 105.90 | 103.34 | 104.05 | 2,050,573 | -1.31(-1.24%) |
Nov 07, 2022 | 105.03 | 105.61 | 103.46 | 105.36 | 1,688,405 | +1.17(+1.12%) |
Nov 04, 2022 | 102.91 | 104.40 | 101.53 | 104.19 | 1,762,323 | +2.70(+2.66%) |
Nov 03, 2022 | 99.34 | 102.23 | 98.09 | 101.49 | 1,733,610 | +0.87(+0.87%) |
Nov 02, 2022 | 102.25 | 103.99 | 100.50 | 100.62 | 3,507,530 | -2.01(-1.96%) |
Nov 01, 2022 | 99.17 | 103.24 | 98.68 | 102.63 | 2,718,853 | +4.38(+4.46%) |
Oct 31, 2022 | 97.24 | 98.77 | 96.80 | 98.25 | 2,378,323 | +0.02(+0.02%) |
Oct 28, 2022 | 95.51 | 98.36 | 95.17 | 98.23 | 1,612,877 | +2.32(+2.42%) |
Oct 27, 2022 | 96.37 | 97.11 | 95.73 | 95.91 | 1,623,832 | +0.78(+0.81%) |
Oct 26, 2022 | 95.33 | 96.19 | 94.77 | 95.14 | 1,830,679 | -0.28(-0.29%) |
Oct 25, 2022 | 92.64 | 95.80 | 92.45 | 95.42 | 2,638,977 | +3.11(+3.37%) |
Oct 24, 2022 | 91.56 | 92.73 | 90.18 | 92.31 | 1,631,046 | +1.22(+1.34%) |
Oct 21, 2022 | 88.46 | 91.12 | 87.70 | 91.09 | 2,623,179 | +2.46(+2.78%) |
Oct 20, 2022 | 89.11 | 91.00 | 88.53 | 88.63 | 2,325,606 | +0.25(+0.29%) |
Oct 19, 2022 | 88.25 | 89.84 | 87.67 | 88.38 | 2,360,490 | -0.57(-0.64%) |
Oct 18, 2022 | 90.29 | 91.12 | 87.74 | 88.94 | 2,559,664 | -0.44(-0.49%) |
Oct 17, 2022 | 88.35 | 90.09 | 87.99 | 89.38 | 3,525,026 | +2.97(+3.43%) |
Oct 14, 2022 | 87.46 | 88.34 | 85.77 | 86.42 | 2,398,170 | +0.03(+0.03%) |
Oct 13, 2022 | 82.78 | 87.11 | 81.83 | 86.39 | 1,983,636 | +1.94(+2.30%) |
Oct 12, 2022 | 85.21 | 85.42 | 83.65 | 84.45 | 2,121,152 | -1.03(-1.20%) |
Oct 11, 2022 | 83.59 | 86.49 | 82.33 | 85.48 | 2,421,083 | +2.06(+2.47%) |
Oct 10, 2022 | 84.24 | 84.75 | 83.02 | 83.42 | 1,581,514 | -0.01(-0.01%) |
Oct 07, 2022 | 84.27 | 85.02 | 82.97 | 83.43 | 2,009,733 | -1.93(-2.26%) |
Oct 06, 2022 | 85.85 | 86.86 | 84.89 | 85.36 | 1,770,509 | -0.98(-1.14%) |
Oct 05, 2022 | 84.08 | 86.71 | 82.79 | 86.34 | 2,491,808 | -0.09(-0.10%) |
Oct 04, 2022 | 83.24 | 86.48 | 83.24 | 86.43 | 2,795,201 | +4.41(+5.37%) |
Oct 03, 2022 | 82.52 | 82.86 | 80.33 | 82.02 | 2,493,045 | +1.11(+1.37%) |
Sep 30, 2022 | 80.82 | 81.60 | 79.70 | 80.91 | 3,328,070 | +0.56(+0.70%) |
Sep 29, 2022 | 82.26 | 82.42 | 79.75 | 80.35 | 3,243,773 | -3.07(-3.67%) |
Sep 28, 2022 | 81.61 | 83.81 | 80.59 | 83.42 | 3,177,363 | +3.16(+3.93%) |
Sep 27, 2022 | 79.69 | 81.09 | 79.28 | 80.26 | 2,897,032 | +1.51(+1.91%) |
Sep 26, 2022 | 80.59 | 80.67 | 77.55 | 78.76 | 4,013,734 | -2.54(-3.13%) |
Sep 23, 2022 | 81.82 | 82.04 | 79.82 | 81.30 | 3,698,921 | -1.80(-2.17%) |
Sep 22, 2022 | 86.18 | 86.36 | 82.70 | 83.10 | 3,090,865 | -3.13(-3.63%) |
Sep 21, 2022 | 89.70 | 90.18 | 86.19 | 86.23 | 1,984,018 | -2.41(-2.72%) |
Sep 20, 2022 | 89.29 | 89.98 | 88.25 | 88.64 | 1,691,822 | -1.77(-1.95%) |
Sep 19, 2022 | 88.63 | 90.40 | 88.35 | 90.40 | 1,429,363 | +0.52(+0.58%) |
Sep 16, 2022 | 89.45 | 89.97 | 88.00 | 89.88 | 2,918,674 | +0.14(+0.16%) |
Sep 15, 2022 | 90.64 | 91.25 | 89.61 | 89.74 | 2,239,670 | -0.44(-0.49%) |
Sep 14, 2022 | 90.05 | 90.33 | 88.65 | 90.18 | 2,174,774 | -0.34(-0.38%) |
Sep 13, 2022 | 92.09 | 92.95 | 90.19 | 90.52 | 2,408,417 | -4.36(-4.60%) |
Sep 12, 2022 | 94.42 | 95.40 | 93.61 | 94.88 | 1,850,538 | +1.33(+1.43%) |
Sep 09, 2022 | 93.26 | 93.84 | 92.50 | 93.55 | 1,599,324 | +1.11(+1.20%) |
Sep 08, 2022 | 90.78 | 92.49 | 89.93 | 92.44 | 2,072,250 | +0.75(+0.82%) |
Sep 07, 2022 | 89.79 | 91.72 | 89.43 | 91.69 | 2,320,545 | +2.14(+2.40%) |
Sep 06, 2022 | 89.82 | 90.19 | 87.58 | 89.55 | 2,075,513 | +0.45(+0.51%) |
Sep 02, 2022 | 91.21 | 91.96 | 88.78 | 89.10 | 2,153,256 | -0.71(-0.79%) |