Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 120.49 | 120.90 | 116.50 | 117.88 | 7,820,845 | -1.61(-1.34%) |
Nov 29, 2022 | 118.74 | 120.62 | 118.22 | 119.48 | 3,018,052 | +1.50(+1.27%) |
Nov 28, 2022 | 118.55 | 120.64 | 117.60 | 117.98 | 3,527,248 | -3.17(-2.62%) |
Nov 25, 2022 | 122.15 | 123.50 | 121.03 | 121.16 | 1,641,482 | -0.39(-0.32%) |
Nov 23, 2022 | 120.73 | 123.24 | 120.27 | 121.55 | 4,072,824 | -0.97(-0.79%) |
Nov 22, 2022 | 118.05 | 123.21 | 117.90 | 122.51 | 4,454,926 | +6.09(+5.23%) |
Nov 21, 2022 | 116.10 | 116.89 | 112.83 | 116.43 | 5,275,361 | -0.84(-0.72%) |
Nov 18, 2022 | 114.86 | 117.90 | 114.16 | 117.27 | 3,909,685 | +0.76(+0.65%) |
Nov 17, 2022 | 114.38 | 116.60 | 113.95 | 116.51 | 3,305,456 | +0.52(+0.45%) |
Nov 16, 2022 | 114.90 | 116.64 | 114.33 | 115.99 | 2,850,531 | -0.13(-0.12%) |
Nov 15, 2022 | 116.98 | 117.50 | 114.38 | 116.13 | 3,699,269 | +0.21(+0.18%) |
Nov 14, 2022 | 116.51 | 118.41 | 115.80 | 115.91 | 2,952,009 | -0.67(-0.58%) |
Nov 11, 2022 | 116.10 | 117.99 | 115.26 | 116.59 | 3,525,220 | +1.97(+1.72%) |
Nov 10, 2022 | 113.90 | 114.86 | 112.02 | 114.62 | 2,989,880 | +3.19(+2.87%) |
Nov 09, 2022 | 113.90 | 114.84 | 111.29 | 111.42 | 2,996,850 | -3.12(-2.72%) |
Nov 08, 2022 | 114.86 | 115.04 | 112.83 | 114.54 | 2,192,625 | -0.39(-0.34%) |
Nov 07, 2022 | 113.57 | 115.77 | 113.15 | 114.92 | 4,682,256 | +1.78(+1.57%) |
Nov 04, 2022 | 115.71 | 116.35 | 111.92 | 113.14 | 2,858,031 | -0.53(-0.47%) |
Nov 03, 2022 | 109.74 | 114.39 | 108.94 | 113.67 | 3,163,162 | +3.34(+3.03%) |
Nov 02, 2022 | 114.52 | 114.60 | 110.31 | 110.34 | 4,159,910 | -4.30(-3.75%) |
Nov 01, 2022 | 109.48 | 115.25 | 108.45 | 114.64 | 5,994,535 | +5.37(+4.91%) |
Oct 31, 2022 | 107.92 | 110.71 | 107.73 | 109.27 | 3,283,848 | +0.05(+0.04%) |
Oct 28, 2022 | 110.21 | 110.49 | 108.04 | 109.22 | 2,654,479 | -0.08(-0.07%) |
Oct 27, 2022 | 110.19 | 111.29 | 109.03 | 109.30 | 2,615,914 | +0.51(+0.47%) |
Oct 26, 2022 | 107.82 | 109.79 | 106.26 | 108.79 | 2,576,162 | +1.62(+1.51%) |
Oct 25, 2022 | 106.50 | 107.56 | 105.43 | 107.17 | 3,264,148 | -0.02(-0.02%) |
Oct 24, 2022 | 107.26 | 108.00 | 106.09 | 107.19 | 2,798,017 | +0.08(+0.07%) |
Oct 21, 2022 | 105.61 | 107.35 | 103.60 | 107.11 | 3,197,316 | +1.96(+1.87%) |
Oct 20, 2022 | 105.39 | 107.34 | 104.45 | 105.15 | 2,841,560 | +0.45(+0.43%) |
Oct 19, 2022 | 104.07 | 105.95 | 103.43 | 104.70 | 3,771,610 | +0.68(+0.66%) |
Oct 18, 2022 | 102.83 | 104.46 | 102.03 | 104.02 | 2,863,740 | +2.68(+2.65%) |
Oct 17, 2022 | 101.90 | 103.49 | 100.79 | 101.33 | 2,433,856 | +1.22(+1.22%) |
Oct 14, 2022 | 104.26 | 105.70 | 99.71 | 100.11 | 3,177,372 | -4.78(-4.56%) |
Oct 13, 2022 | 99.82 | 105.98 | 99.37 | 104.89 | 3,371,836 | +3.95(+3.92%) |
Oct 12, 2022 | 99.11 | 101.80 | 97.75 | 100.94 | 3,172,025 | +1.47(+1.48%) |
Oct 11, 2022 | 100.39 | 101.28 | 98.68 | 99.47 | 3,341,444 | -2.53(-2.48%) |
Oct 10, 2022 | 103.27 | 104.47 | 101.07 | 102.00 | 2,860,813 | -0.75(-0.73%) |
Oct 07, 2022 | 104.11 | 104.84 | 101.66 | 102.75 | 3,238,981 | -0.98(-0.95%) |
Oct 06, 2022 | 102.83 | 104.24 | 102.14 | 103.73 | 2,492,310 | +0.27(+0.26%) |
Oct 05, 2022 | 103.16 | 104.38 | 100.83 | 103.46 | 4,672,003 | -0.14(-0.13%) |
Oct 04, 2022 | 100.59 | 103.67 | 100.06 | 103.59 | 5,210,525 | +4.74(+4.80%) |
Oct 03, 2022 | 98.49 | 99.98 | 96.37 | 98.85 | 3,927,283 | +3.33(+3.48%) |
Sep 30, 2022 | 94.68 | 97.07 | 94.28 | 95.53 | 5,211,251 | +0.61(+0.64%) |
Sep 29, 2022 | 95.69 | 95.98 | 93.54 | 94.92 | 2,875,955 | -1.34(-1.39%) |
Sep 28, 2022 | 89.78 | 96.72 | 89.53 | 96.26 | 5,441,495 | +6.96(+7.80%) |
Sep 27, 2022 | 87.93 | 89.99 | 87.66 | 89.29 | 3,897,638 | +3.18(+3.70%) |
Sep 26, 2022 | 87.32 | 89.50 | 85.98 | 86.11 | 5,851,408 | -1.84(-2.09%) |
Sep 23, 2022 | 89.15 | 89.39 | 86.58 | 87.95 | 8,597,184 | -4.36(-4.72%) |
Sep 22, 2022 | 92.30 | 93.34 | 91.49 | 92.30 | 3,288,050 | +1.26(+1.38%) |
Sep 21, 2022 | 95.22 | 95.42 | 90.99 | 91.04 | 4,384,112 | -2.43(-2.60%) |
Sep 20, 2022 | 91.75 | 93.83 | 91.75 | 93.48 | 4,086,421 | +0.87(+0.93%) |
Sep 19, 2022 | 89.33 | 92.75 | 88.73 | 92.61 | 4,369,303 | +0.63(+0.68%) |
Sep 16, 2022 | 92.28 | 92.63 | 89.96 | 91.99 | 19,571,270 | -0.47(-0.51%) |
Sep 15, 2022 | 93.25 | 93.25 | 91.14 | 92.46 | 6,847,212 | -2.10(-2.22%) |
Sep 14, 2022 | 95.02 | 96.35 | 93.42 | 94.55 | 5,221,458 | +0.64(+0.69%) |
Sep 13, 2022 | 94.50 | 95.94 | 93.45 | 93.91 | 4,967,575 | -2.20(-2.29%) |
Sep 12, 2022 | 97.35 | 97.73 | 95.31 | 96.11 | 3,362,652 | -0.07(-0.07%) |
Sep 09, 2022 | 96.36 | 96.71 | 95.26 | 96.18 | 3,715,120 | +1.50(+1.58%) |
Sep 08, 2022 | 94.94 | 95.20 | 93.60 | 94.68 | 4,200,972 | +0.11(+0.11%) |
Sep 07, 2022 | 93.29 | 95.06 | 91.98 | 94.57 | 4,342,218 | -0.12(-0.12%) |
Sep 06, 2022 | 96.12 | 96.43 | 93.82 | 94.69 | 4,286,930 | -0.64(-0.68%) |
Sep 02, 2022 | 94.60 | 96.34 | 94.42 | 95.33 | 4,375,056 | +2.28(+2.45%) |