Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 104.99 | 109.88 | 104.63 | 108.60 | 7,065,626 | +8.96(+8.99%) |
Nov 29, 2022 | 100.00 | 102.88 | 99.25 | 99.64 | 4,236,688 | +5.00(+5.28%) |
Nov 28, 2022 | 92.78 | 97.13 | 92.78 | 94.64 | 2,297,586 | +1.28(+1.37%) |
Nov 25, 2022 | 93.51 | 95.41 | 93.11 | 93.36 | 1,991,505 | -3.64(-3.75%) |
Nov 23, 2022 | 96.16 | 98.68 | 95.27 | 97.00 | 3,442,467 | +1.92(+2.02%) |
Nov 22, 2022 | 93.04 | 97.94 | 91.88 | 95.08 | 4,002,469 | +0.52(+0.55%) |
Nov 21, 2022 | 94.00 | 95.56 | 92.94 | 94.56 | 2,663,877 | -1.41(-1.47%) |
Nov 18, 2022 | 95.61 | 97.96 | 95.00 | 95.97 | 2,954,756 | -3.61(-3.63%) |
Nov 17, 2022 | 91.52 | 99.89 | 91.41 | 99.58 | 3,618,447 | +4.83(+5.10%) |
Nov 16, 2022 | 98.69 | 98.84 | 94.04 | 94.75 | 2,961,041 | -4.95(-4.96%) |
Nov 15, 2022 | 97.63 | 101.81 | 96.18 | 99.70 | 6,118,355 | +8.25(+9.02%) |
Nov 14, 2022 | 91.18 | 92.82 | 89.47 | 91.45 | 2,810,670 | +1.99(+2.22%) |
Nov 11, 2022 | 88.76 | 89.92 | 86.50 | 89.46 | 3,587,440 | +3.35(+3.89%) |
Nov 10, 2022 | 83.78 | 86.22 | 82.29 | 86.11 | 3,613,026 | +6.63(+8.34%) |
Nov 09, 2022 | 81.06 | 81.40 | 78.86 | 79.48 | 3,181,162 | -5.71(-6.70%) |
Nov 08, 2022 | 84.70 | 86.12 | 82.81 | 85.19 | 2,018,279 | +0.17(+0.20%) |
Nov 07, 2022 | 87.70 | 88.70 | 84.14 | 85.02 | 3,036,846 | -0.18(-0.21%) |
Nov 04, 2022 | 85.16 | 87.03 | 82.85 | 85.20 | 4,839,870 | +7.05(+9.02%) |
Nov 03, 2022 | 76.18 | 80.09 | 75.75 | 78.15 | 2,923,122 | +0.02(+0.03%) |
Nov 02, 2022 | 80.27 | 77.84 | 78.13 | 4,339,824 | -0.10(-0.13%) | |
Nov 01, 2022 | 81.72 | 82.63 | 78.13 | 78.23 | 4,368,277 | +1.66(+2.17%) |
Oct 31, 2022 | 77.50 | 78.42 | 76.06 | 76.57 | 4,297,501 | -1.97(-2.51%) |
Oct 28, 2022 | 79.34 | 79.45 | 77.05 | 78.54 | 4,607,039 | -2.41(-2.98%) |
Oct 27, 2022 | 81.81 | 84.05 | 80.88 | 80.95 | 3,720,164 | -3.24(-3.85%) |
Oct 26, 2022 | 81.32 | 86.56 | 80.58 | 84.19 | 5,263,022 | +2.98(+3.67%) |
Oct 25, 2022 | 82.46 | 83.87 | 80.42 | 81.21 | 5,833,246 | +1.46(+1.83%) |
Oct 24, 2022 | 78.68 | 80.23 | 73.58 | 79.75 | 16,006,863 | -11.48(-12.58%) |
Oct 21, 2022 | 91.01 | 92.05 | 88.21 | 91.23 | 5,441,512 | -2.14(-2.29%) |
Oct 20, 2022 | 93.50 | 97.68 | 91.94 | 93.37 | 5,066,206 | +0.10(+0.11%) |
Oct 19, 2022 | 99.00 | 100.80 | 91.80 | 93.27 | 6,373,378 | -9.02(-8.82%) |
Oct 18, 2022 | 104.41 | 106.19 | 100.41 | 102.29 | 2,257,125 | +0.43(+0.42%) |
Oct 17, 2022 | 101.64 | 103.87 | 101.42 | 101.86 | 2,888,216 | +1.57(+1.57%) |
Oct 14, 2022 | 106.92 | 107.39 | 100.05 | 100.29 | 3,608,533 | -6.86(-6.40%) |
Oct 13, 2022 | 102.36 | 107.61 | 100.28 | 107.15 | 3,472,498 | -0.32(-0.30%) |
Oct 12, 2022 | 107.72 | 110.32 | 106.39 | 107.47 | 1,875,715 | -1.19(-1.10%) |
Oct 11, 2022 | 111.72 | 112.28 | 107.19 | 108.66 | 2,496,429 | -6.39(-5.55%) |
Oct 10, 2022 | 118.38 | 118.74 | 114.08 | 115.05 | 1,582,602 | -5.39(-4.48%) |
Oct 07, 2022 | 120.11 | 121.89 | 119.08 | 120.44 | 2,005,842 | -2.23(-1.82%) |
Oct 06, 2022 | 123.74 | 125.00 | 122.33 | 122.67 | 873,427 | -0.59(-0.48%) |
Oct 05, 2022 | 124.22 | 125.23 | 120.90 | 123.26 | 1,268,693 | -0.04(-0.03%) |
Oct 04, 2022 | 121.56 | 125.13 | 121.45 | 123.30 | 2,410,061 | +3.82(+3.20%) |
Oct 03, 2022 | 117.20 | 120.02 | 116.00 | 119.48 | 2,093,477 | +1.99(+1.69%) |
Sep 30, 2022 | 115.21 | 120.37 | 115.16 | 117.49 | 2,702,565 | -0.23(-0.20%) |
Sep 29, 2022 | 117.14 | 119.12 | 116.37 | 117.72 | 3,153,958 | -3.68(-3.03%) |
Sep 28, 2022 | 116.17 | 121.91 | 116.14 | 121.40 | 2,135,818 | +2.13(+1.79%) |
Sep 27, 2022 | 119.60 | 122.22 | 118.25 | 119.27 | 1,732,965 | -0.20(-0.17%) |
Sep 26, 2022 | 119.27 | 121.14 | 118.58 | 119.47 | 2,136,847 | +0.72(+0.61%) |
Sep 23, 2022 | 117.59 | 119.24 | 116.05 | 118.75 | 2,550,250 | -0.07(-0.06%) |
Sep 22, 2022 | 121.26 | 123.46 | 118.45 | 118.82 | 1,756,939 | -0.75(-0.63%) |
Sep 21, 2022 | 123.87 | 124.00 | 119.51 | 119.57 | 2,009,182 | -6.59(-5.22%) |
Sep 20, 2022 | 125.83 | 127.66 | 125.58 | 126.16 | 1,746,580 | -0.09(-0.07%) |
Sep 19, 2022 | 123.55 | 126.33 | 122.58 | 126.25 | 1,675,951 | +2.56(+2.07%) |
Sep 16, 2022 | 123.97 | 124.08 | 121.69 | 123.69 | 4,042,210 | -3.62(-2.84%) |
Sep 15, 2022 | 129.01 | 130.12 | 126.59 | 127.31 | 2,012,957 | -1.46(-1.13%) |
Sep 14, 2022 | 130.81 | 132.06 | 127.71 | 128.77 | 2,417,233 | -2.54(-1.93%) |
Sep 13, 2022 | 135.30 | 136.77 | 131.11 | 131.31 | 2,809,103 | -8.25(-5.91%) |
Sep 12, 2022 | 138.37 | 140.25 | 137.13 | 139.56 | 1,853,159 | +1.13(+0.82%) |
Sep 09, 2022 | 139.58 | 140.27 | 137.86 | 138.43 | 1,832,082 | +2.57(+1.89%) |
Sep 08, 2022 | 134.00 | 136.76 | 133.50 | 135.86 | 1,795,022 | -1.39(-1.01%) |
Sep 07, 2022 | 133.91 | 137.60 | 132.68 | 137.25 | 1,967,292 | +2.35(+1.74%) |
Sep 06, 2022 | 136.53 | 137.62 | 134.76 | 134.90 | 2,106,569 | -5.15(-3.68%) |
Sep 02, 2022 | 141.47 | 142.99 | 139.02 | 140.05 | 2,515,301 | -4.43(-3.07%) |