Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 114.21 | 117.75 | 113.91 | 117.75 | 5,931 | +3.16(+2.76%) |
Nov 29, 2022 | 114.30 | 114.59 | 114.19 | 114.59 | 4,578 | +0.34(+0.30%) |
Nov 28, 2022 | 115.15 | 115.15 | 114.11 | 114.25 | 2,119 | -1.95(-1.68%) |
Nov 25, 2022 | 116.13 | 116.24 | 116.10 | 116.20 | 5,454 | +0.30(+0.26%) |
Nov 23, 2022 | 115.64 | 116.19 | 115.36 | 115.90 | 3,771 | +0.64(+0.55%) |
Nov 22, 2022 | 114.67 | 115.28 | 114.58 | 115.26 | 5,724 | +1.45(+1.27%) |
Nov 21, 2022 | 113.54 | 113.89 | 113.21 | 113.81 | 2,334 | -0.24(-0.21%) |
Nov 18, 2022 | 113.95 | 114.06 | 113.26 | 114.06 | 9,536 | +0.70(+0.62%) |
Nov 17, 2022 | 113.29 | 113.36 | 112.39 | 113.36 | 7,260 | -0.92(-0.80%) |
Nov 16, 2022 | 114.35 | 114.83 | 114.12 | 114.27 | 14,649 | -1.49(-1.28%) |
Nov 15, 2022 | 116.14 | 116.37 | 115.67 | 115.76 | 4,008 | +1.32(+1.15%) |
Nov 14, 2022 | 115.76 | 116.05 | 114.41 | 114.44 | 3,461 | -1.32(-1.14%) |
Nov 11, 2022 | 114.98 | 115.85 | 114.95 | 115.76 | 8,807 | +1.51(+1.32%) |
Nov 10, 2022 | 112.28 | 114.41 | 112.28 | 114.25 | 6,823 | +6.28(+5.81%) |
Nov 09, 2022 | 109.18 | 109.62 | 107.91 | 107.98 | 4,192 | -2.22(-2.01%) |
Nov 08, 2022 | 110.62 | 111.10 | 109.74 | 110.20 | 5,347 | +0.62(+0.57%) |
Nov 07, 2022 | 109.37 | 109.63 | 108.48 | 109.57 | 19,171 | +0.80(+0.74%) |
Nov 04, 2022 | 109.04 | 109.04 | 107.08 | 108.77 | 3,455 | +1.21(+1.13%) |
Nov 03, 2022 | 106.73 | 108.34 | 106.73 | 107.56 | 7,307 | -0.46(-0.42%) |
Nov 02, 2022 | 110.56 | 108.02 | 108.02 | 8,022 | -3.05(-2.75%) | |
Nov 01, 2022 | 111.89 | 111.89 | 110.94 | 111.07 | 3,041 | +0.14(+0.12%) |
Oct 31, 2022 | 110.98 | 111.51 | 110.79 | 110.93 | 5,126 | -0.43(-0.39%) |
Oct 28, 2022 | 109.50 | 111.39 | 109.50 | 111.36 | 2,695 | +2.17(+1.99%) |
Oct 27, 2022 | 109.93 | 110.18 | 109.11 | 109.19 | 11,924 | +0.19(+0.17%) |
Oct 26, 2022 | 108.98 | 110.49 | 108.98 | 109.00 | 9,553 | +0.11(+0.10%) |
Oct 25, 2022 | 107.78 | 108.97 | 107.78 | 108.90 | 11,552 | +2.30(+2.16%) |
Oct 24, 2022 | 106.03 | 106.86 | 105.86 | 106.60 | 6,462 | +0.98(+0.92%) |
Oct 21, 2022 | 103.33 | 105.71 | 103.33 | 105.62 | 5,204 | +2.16(+2.09%) |
Oct 20, 2022 | 105.26 | 105.26 | 103.36 | 103.46 | 2,745 | -0.92(-0.88%) |
Oct 19, 2022 | 105.39 | 105.47 | 104.11 | 104.38 | 5,811 | -1.52(-1.43%) |
Oct 18, 2022 | 106.32 | 106.32 | 105.01 | 105.90 | 8,656 | +1.51(+1.44%) |
Oct 17, 2022 | 104.38 | 104.69 | 104.10 | 104.39 | 73,341 | +2.73(+2.68%) |
Oct 14, 2022 | 104.58 | 104.58 | 101.62 | 101.66 | 8,630 | -2.71(-2.60%) |
Oct 13, 2022 | 100.47 | 104.51 | 100.35 | 104.37 | 15,617 | +2.14(+2.10%) |
Oct 12, 2022 | 102.64 | 102.82 | 102.22 | 102.23 | 9,000 | -0.45(-0.44%) |
Oct 11, 2022 | 102.51 | 104.03 | 102.38 | 102.68 | 6,496 | -0.67(-0.65%) |
Oct 10, 2022 | 103.23 | 103.76 | 102.77 | 103.35 | 4,214 | -0.83(-0.80%) |
Oct 07, 2022 | 105.73 | 105.73 | 103.88 | 104.19 | 2,235 | -2.96(-2.76%) |
Oct 06, 2022 | 107.89 | 107.92 | 106.96 | 107.15 | 6,249 | -0.98(-0.90%) |
Oct 05, 2022 | 107.40 | 108.73 | 107.40 | 108.12 | 7,205 | -0.47(-0.43%) |
Oct 04, 2022 | 108.07 | 108.63 | 107.97 | 108.59 | 15,596 | +3.80(+3.63%) |
Oct 03, 2022 | 103.21 | 105.43 | 102.47 | 104.79 | 8,864 | +2.88(+2.82%) |
Sep 30, 2022 | 102.98 | 104.14 | 101.88 | 101.92 | 11,391 | -1.03(-1.00%) |
Sep 29, 2022 | 102.55 | 103.56 | 102.32 | 102.94 | 7,979 | -2.18(-2.07%) |
Sep 28, 2022 | 103.88 | 105.54 | 103.25 | 105.12 | 10,107 | +2.55(+2.49%) |
Sep 27, 2022 | 103.75 | 104.22 | 102.08 | 102.57 | 9,532 | -0.19(-0.18%) |
Sep 26, 2022 | 104.35 | 104.73 | 102.49 | 102.76 | 11,631 | -1.49(-1.43%) |
Sep 23, 2022 | 103.86 | 104.25 | 103.09 | 104.25 | 10,095 | -1.86(-1.75%) |
Sep 22, 2022 | 106.56 | 106.64 | 106.06 | 106.10 | 5,122 | -1.91(-1.77%) |
Sep 21, 2022 | 110.55 | 111.37 | 107.96 | 108.01 | 7,239 | -1.73(-1.58%) |
Sep 20, 2022 | 110.77 | 110.77 | 109.23 | 109.74 | 4,840 | -1.84(-1.65%) |
Sep 19, 2022 | 109.98 | 111.60 | 109.98 | 111.58 | 4,121 | +0.71(+0.64%) |
Sep 16, 2022 | 110.21 | 110.88 | 110.11 | 110.88 | 2,522 | -1.49(-1.33%) |
Sep 15, 2022 | 113.05 | 113.19 | 112.06 | 112.37 | 4,305 | -0.88(-0.78%) |
Sep 14, 2022 | 113.10 | 113.36 | 112.88 | 113.25 | 6,434 | +0.01(+0.01%) |
Sep 13, 2022 | 115.25 | 115.25 | 113.22 | 113.24 | 5,603 | -4.60(-3.91%) |
Sep 12, 2022 | 117.89 | 117.91 | 117.21 | 117.85 | 8,843 | +1.03(+0.88%) |
Sep 09, 2022 | 116.29 | 116.93 | 116.29 | 116.81 | 2,164 | +2.01(+1.75%) |
Sep 08, 2022 | 112.86 | 114.84 | 112.86 | 114.80 | 5,967 | +1.16(+1.02%) |
Sep 07, 2022 | 111.58 | 113.76 | 111.58 | 113.64 | 4,532 | +2.51(+2.26%) |
Sep 06, 2022 | 111.45 | 111.85 | 110.84 | 111.13 | 8,714 | -0.35(-0.31%) |
Sep 02, 2022 | 113.41 | 113.67 | 111.11 | 111.48 | 5,862 | -0.83(-0.74%) |