Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 113.86 | 117.39 | 113.57 | 117.39 | 5,949 | +3.15(+2.76%) |
Nov 29, 2022 | 113.96 | 114.25 | 113.85 | 114.25 | 4,591 | +0.34(+0.30%) |
Nov 28, 2022 | 114.81 | 114.81 | 113.77 | 113.91 | 2,125 | -1.95(-1.68%) |
Nov 25, 2022 | 115.78 | 115.89 | 115.75 | 115.85 | 5,470 | +0.30(+0.26%) |
Nov 23, 2022 | 115.30 | 115.84 | 115.01 | 115.56 | 3,782 | +0.64(+0.56%) |
Nov 22, 2022 | 114.33 | 114.94 | 114.24 | 114.92 | 5,741 | +1.44(+1.27%) |
Nov 21, 2022 | 113.20 | 113.55 | 112.87 | 113.47 | 2,341 | -0.24(-0.21%) |
Nov 18, 2022 | 113.61 | 113.72 | 112.92 | 113.72 | 9,565 | +0.70(+0.62%) |
Nov 17, 2022 | 112.95 | 113.02 | 112.06 | 113.02 | 7,282 | -0.92(-0.80%) |
Nov 16, 2022 | 114.01 | 114.49 | 113.78 | 113.93 | 14,693 | -1.48(-1.28%) |
Nov 15, 2022 | 115.79 | 116.02 | 115.32 | 115.41 | 4,020 | +1.32(+1.15%) |
Nov 14, 2022 | 115.41 | 115.71 | 114.07 | 114.10 | 3,471 | -1.32(-1.14%) |
Nov 11, 2022 | 114.63 | 115.50 | 114.61 | 115.41 | 8,833 | +1.50(+1.32%) |
Nov 10, 2022 | 111.94 | 114.07 | 111.94 | 113.91 | 6,843 | +6.26(+5.81%) |
Nov 09, 2022 | 108.85 | 109.29 | 107.59 | 107.66 | 4,205 | -2.21(-2.01%) |
Nov 08, 2022 | 110.29 | 110.77 | 109.41 | 109.87 | 5,363 | +0.62(+0.57%) |
Nov 07, 2022 | 109.04 | 109.30 | 108.15 | 109.24 | 19,228 | +0.80(+0.74%) |
Nov 04, 2022 | 108.72 | 108.72 | 106.76 | 108.44 | 3,465 | +1.21(+1.13%) |
Nov 03, 2022 | 106.41 | 108.02 | 106.41 | 107.24 | 7,329 | -0.46(-0.43%) |
Nov 02, 2022 | 110.23 | 107.69 | 107.69 | 8,046 | -3.04(-2.75%) | |
Nov 01, 2022 | 111.56 | 111.56 | 110.60 | 110.73 | 3,050 | +0.14(+0.12%) |
Oct 31, 2022 | 110.65 | 111.17 | 110.46 | 110.60 | 5,141 | -0.43(-0.39%) |
Oct 28, 2022 | 109.18 | 111.06 | 109.18 | 111.03 | 2,703 | +2.16(+1.99%) |
Oct 27, 2022 | 109.61 | 109.85 | 108.79 | 108.86 | 11,960 | +0.19(+0.17%) |
Oct 26, 2022 | 108.66 | 110.16 | 108.66 | 108.68 | 9,582 | +0.11(+0.10%) |
Oct 25, 2022 | 107.46 | 108.64 | 107.46 | 108.57 | 11,587 | +2.29(+2.15%) |
Oct 24, 2022 | 105.72 | 106.54 | 105.54 | 106.28 | 6,481 | +0.98(+0.93%) |
Oct 21, 2022 | 103.03 | 105.39 | 103.03 | 105.31 | 5,219 | +2.16(+2.09%) |
Oct 20, 2022 | 104.94 | 104.94 | 103.05 | 103.15 | 2,753 | -0.92(-0.88%) |
Oct 19, 2022 | 105.07 | 105.16 | 103.80 | 104.07 | 5,828 | -1.51(-1.43%) |
Oct 18, 2022 | 106.00 | 106.00 | 104.69 | 105.58 | 8,682 | +1.50(+1.44%) |
Oct 17, 2022 | 104.07 | 104.38 | 103.79 | 104.08 | 73,562 | +2.72(+2.68%) |
Oct 14, 2022 | 104.26 | 104.26 | 101.32 | 101.36 | 8,656 | -2.70(-2.60%) |
Oct 13, 2022 | 100.17 | 104.19 | 100.05 | 104.06 | 15,664 | +2.14(+2.10%) |
Oct 12, 2022 | 102.33 | 102.52 | 101.91 | 101.92 | 9,027 | -0.45(-0.44%) |
Oct 11, 2022 | 102.21 | 103.72 | 102.07 | 102.37 | 6,516 | -0.67(-0.65%) |
Oct 10, 2022 | 102.92 | 103.45 | 102.46 | 103.04 | 4,227 | -0.83(-0.80%) |
Oct 07, 2022 | 105.41 | 105.41 | 103.57 | 103.87 | 2,242 | -2.95(-2.76%) |
Oct 06, 2022 | 107.57 | 107.60 | 106.64 | 106.83 | 6,268 | -0.98(-0.90%) |
Oct 05, 2022 | 107.08 | 108.41 | 107.08 | 107.80 | 7,227 | -0.47(-0.43%) |
Oct 04, 2022 | 107.74 | 108.31 | 107.65 | 108.27 | 15,643 | +3.79(+3.63%) |
Oct 03, 2022 | 102.90 | 105.11 | 102.17 | 104.48 | 8,891 | +2.87(+2.82%) |
Sep 30, 2022 | 102.67 | 103.82 | 101.57 | 101.61 | 11,426 | -1.02(-1.00%) |
Sep 29, 2022 | 102.25 | 103.25 | 102.01 | 102.64 | 8,003 | -2.17(-2.07%) |
Sep 28, 2022 | 103.57 | 105.23 | 102.94 | 104.81 | 10,137 | +2.55(+2.49%) |
Sep 27, 2022 | 103.44 | 103.91 | 101.78 | 102.26 | 9,561 | -0.19(-0.18%) |
Sep 26, 2022 | 104.04 | 104.42 | 102.19 | 102.45 | 11,666 | -1.48(-1.43%) |
Sep 23, 2022 | 103.55 | 103.93 | 102.78 | 103.93 | 10,125 | -1.85(-1.75%) |
Sep 22, 2022 | 106.24 | 106.32 | 105.74 | 105.79 | 5,137 | -1.90(-1.77%) |
Sep 21, 2022 | 110.22 | 111.03 | 107.64 | 107.69 | 7,261 | -1.73(-1.58%) |
Sep 20, 2022 | 110.44 | 110.44 | 108.91 | 109.41 | 4,855 | -1.83(-1.65%) |
Sep 19, 2022 | 109.66 | 111.27 | 109.66 | 111.25 | 4,133 | +0.70(+0.64%) |
Sep 16, 2022 | 109.88 | 110.54 | 109.78 | 110.54 | 2,530 | -1.49(-1.33%) |
Sep 15, 2022 | 112.71 | 112.85 | 111.72 | 112.03 | 4,317 | -0.88(-0.78%) |
Sep 14, 2022 | 112.76 | 113.02 | 112.54 | 112.92 | 6,454 | +0.01(+0.01%) |
Sep 13, 2022 | 114.90 | 114.90 | 112.88 | 112.91 | 5,620 | -4.59(-3.90%) |
Sep 12, 2022 | 117.54 | 117.56 | 116.86 | 117.49 | 8,870 | +1.03(+0.88%) |
Sep 09, 2022 | 115.94 | 116.58 | 115.94 | 116.47 | 2,171 | +2.01(+1.75%) |
Sep 08, 2022 | 112.53 | 114.50 | 112.53 | 114.46 | 5,985 | +1.16(+1.02%) |
Sep 07, 2022 | 111.25 | 113.42 | 111.25 | 113.30 | 4,545 | +2.50(+2.26%) |
Sep 06, 2022 | 111.12 | 111.52 | 110.51 | 110.80 | 8,741 | -0.35(-0.31%) |
Sep 02, 2022 | 113.07 | 113.33 | 110.78 | 111.15 | 5,880 | -0.82(-0.74%) |