Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 110.63 | 114.95 | 110.63 | 114.74 | 526,494 | +4.11(+3.72%) |
Nov 29, 2022 | 112.78 | 112.80 | 109.47 | 110.63 | 1,305,983 | -2.52(-2.22%) |
Nov 28, 2022 | 112.49 | 114.10 | 112.49 | 113.14 | 732,343 | +0.15(+0.13%) |
Nov 25, 2022 | 113.08 | 113.94 | 112.87 | 113.00 | 270,146 | +0.42(+0.37%) |
Nov 23, 2022 | 112.36 | 113.31 | 112.35 | 112.58 | 1,511,459 | +0.29(+0.26%) |
Nov 22, 2022 | 110.95 | 112.45 | 110.87 | 112.29 | 439,865 | +1.52(+1.37%) |
Nov 21, 2022 | 110.96 | 111.26 | 110.17 | 110.77 | 590,103 | +0.09(+0.08%) |
Nov 18, 2022 | 109.63 | 110.87 | 109.63 | 110.68 | 495,774 | +1.65(+1.51%) |
Nov 17, 2022 | 108.34 | 109.23 | 108.34 | 109.03 | 424,016 | -0.58(-0.52%) |
Nov 16, 2022 | 107.77 | 109.98 | 107.48 | 109.61 | 489,814 | +2.16(+2.01%) |
Nov 15, 2022 | 107.05 | 108.08 | 106.55 | 107.45 | 410,418 | +1.57(+1.49%) |
Nov 14, 2022 | 106.58 | 107.22 | 105.83 | 105.88 | 617,693 | -0.77(-0.72%) |
Nov 11, 2022 | 107.26 | 107.71 | 106.38 | 106.64 | 941,653 | -0.44(-0.41%) |
Nov 10, 2022 | 105.92 | 107.46 | 105.92 | 107.08 | 472,719 | +3.92(+3.80%) |
Nov 09, 2022 | 103.71 | 104.08 | 103.08 | 103.16 | 453,568 | -0.66(-0.64%) |
Nov 08, 2022 | 102.85 | 104.21 | 102.23 | 103.82 | 470,328 | +1.48(+1.45%) |
Nov 07, 2022 | 102.14 | 102.74 | 101.51 | 102.33 | 442,270 | +0.43(+0.42%) |
Nov 04, 2022 | 101.86 | 102.46 | 101.08 | 101.91 | 964,109 | +1.58(+1.58%) |
Nov 03, 2022 | 98.27 | 100.79 | 98.02 | 100.33 | 771,538 | +1.03(+1.04%) |
Nov 02, 2022 | 99.65 | 99.30 | 975,763 | -0.52(-0.53%) | ||
Nov 01, 2022 | 104.82 | 104.88 | 99.08 | 99.82 | 1,268,969 | -3.34(-3.24%) |
Oct 31, 2022 | 103.44 | 103.68 | 102.52 | 103.16 | 550,126 | -0.91(-0.88%) |
Oct 28, 2022 | 102.18 | 104.44 | 101.82 | 104.07 | 294,419 | +1.64(+1.60%) |
Oct 27, 2022 | 102.02 | 103.13 | 101.73 | 102.43 | 372,735 | +0.67(+0.66%) |
Oct 26, 2022 | 101.88 | 103.66 | 101.65 | 101.76 | 387,203 | +0.08(+0.08%) |
Oct 25, 2022 | 99.89 | 101.83 | 99.72 | 101.69 | 520,191 | +2.20(+2.21%) |
Oct 24, 2022 | 99.75 | 100.43 | 98.79 | 99.48 | 581,469 | +0.02(+0.02%) |
Oct 21, 2022 | 98.14 | 99.76 | 97.18 | 99.46 | 330,040 | +1.45(+1.48%) |
Oct 20, 2022 | 98.86 | 99.69 | 97.65 | 98.02 | 272,232 | -0.93(-0.94%) |
Oct 19, 2022 | 99.44 | 99.78 | 98.57 | 98.95 | 309,624 | -0.99(-0.99%) |
Oct 18, 2022 | 101.28 | 101.41 | 99.03 | 99.94 | 359,867 | +0.25(+0.25%) |
Oct 17, 2022 | 97.47 | 100.03 | 97.47 | 99.69 | 363,837 | +3.61(+3.76%) |
Oct 14, 2022 | 99.94 | 100.05 | 95.89 | 96.07 | 363,832 | -2.96(-2.99%) |
Oct 13, 2022 | 94.92 | 99.37 | 94.73 | 99.03 | 438,681 | +2.27(+2.35%) |
Oct 12, 2022 | 97.93 | 98.53 | 96.76 | 96.76 | 333,906 | -1.08(-1.10%) |
Oct 11, 2022 | 98.20 | 99.12 | 97.57 | 97.84 | 350,679 | -0.82(-0.83%) |
Oct 10, 2022 | 99.30 | 99.35 | 97.84 | 98.66 | 248,135 | -0.39(-0.39%) |
Oct 07, 2022 | 100.99 | 101.28 | 98.60 | 99.04 | 500,520 | -2.56(-2.52%) |
Oct 06, 2022 | 103.40 | 103.40 | 101.30 | 101.61 | 357,483 | -2.14(-2.07%) |
Oct 05, 2022 | 103.03 | 104.36 | 102.85 | 103.75 | 400,457 | -0.26(-0.25%) |
Oct 04, 2022 | 102.34 | 104.24 | 102.34 | 104.01 | 470,959 | +2.68(+2.64%) |
Oct 03, 2022 | 100.31 | 101.99 | 99.78 | 101.33 | 531,940 | +1.73(+1.73%) |
Sep 30, 2022 | 100.44 | 101.91 | 99.56 | 99.61 | 483,089 | -1.08(-1.07%) |
Sep 29, 2022 | 101.38 | 101.41 | 100.19 | 100.69 | 340,279 | -1.07(-1.05%) |
Sep 28, 2022 | 100.64 | 102.19 | 99.68 | 101.75 | 565,918 | +1.59(+1.59%) |
Sep 27, 2022 | 101.13 | 101.62 | 100.13 | 100.16 | 525,399 | -0.36(-0.36%) |
Sep 26, 2022 | 101.16 | 101.46 | 100.12 | 100.52 | 366,061 | -0.89(-0.88%) |
Sep 23, 2022 | 101.03 | 102.55 | 100.54 | 101.41 | 529,033 | -0.66(-0.65%) |
Sep 22, 2022 | 104.58 | 104.58 | 101.53 | 102.07 | 534,030 | -2.84(-2.71%) |
Sep 21, 2022 | 105.95 | 107.17 | 104.91 | 104.92 | 403,298 | -1.19(-1.13%) |
Sep 20, 2022 | 107.49 | 107.69 | 105.27 | 106.11 | 324,976 | -2.09(-1.93%) |
Sep 19, 2022 | 107.01 | 108.28 | 106.80 | 108.20 | 261,620 | +0.77(+0.71%) |
Sep 16, 2022 | 107.38 | 107.51 | 106.64 | 107.43 | 397,935 | -1.01(-0.93%) |
Sep 15, 2022 | 108.76 | 109.16 | 107.82 | 108.44 | 398,712 | -0.43(-0.39%) |
Sep 14, 2022 | 108.91 | 109.99 | 108.48 | 108.87 | 285,083 | -0.22(-0.20%) |
Sep 13, 2022 | 109.99 | 110.53 | 108.76 | 109.09 | 411,439 | -2.31(-2.07%) |
Sep 12, 2022 | 110.43 | 111.63 | 110.27 | 111.40 | 486,833 | +1.64(+1.49%) |
Sep 09, 2022 | 109.30 | 110.01 | 109.15 | 109.76 | 325,088 | +1.04(+0.96%) |
Sep 08, 2022 | 108.06 | 108.98 | 107.36 | 108.72 | 244,660 | +0.47(+0.43%) |
Sep 07, 2022 | 107.62 | 108.35 | 106.96 | 108.26 | 450,501 | +0.94(+0.88%) |
Sep 06, 2022 | 105.64 | 107.82 | 105.62 | 107.31 | 473,888 | +1.30(+1.23%) |
Sep 02, 2022 | 107.45 | 108.34 | 105.67 | 106.01 | 309,742 | -1.06(-0.99%) |