Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 110.80 | 113.87 | 110.31 | 113.84 | 79,617 | +3.10(+2.80%) |
Nov 29, 2022 | 110.65 | 111.03 | 110.17 | 110.75 | 105,525 | -0.12(-0.11%) |
Nov 28, 2022 | 112.06 | 112.06 | 110.70 | 110.87 | 17,489 | -1.52(-1.35%) |
Nov 25, 2022 | 112.20 | 112.50 | 112.20 | 112.39 | 18,006 | +0.15(+0.13%) |
Nov 23, 2022 | 111.69 | 112.45 | 111.69 | 112.25 | 10,550 | +0.54(+0.48%) |
Nov 22, 2022 | 110.86 | 111.76 | 110.79 | 111.71 | 32,416 | +1.33(+1.21%) |
Nov 21, 2022 | 110.15 | 110.54 | 110.02 | 110.38 | 23,423 | -0.13(-0.11%) |
Nov 18, 2022 | 110.45 | 110.72 | 109.88 | 110.50 | 61,802 | +0.73(+0.67%) |
Nov 17, 2022 | 108.58 | 109.90 | 108.58 | 109.77 | 39,050 | -0.07(-0.06%) |
Nov 16, 2022 | 110.00 | 110.24 | 109.75 | 109.84 | 17,955 | -0.72(-0.65%) |
Nov 15, 2022 | 111.41 | 111.41 | 109.88 | 110.56 | 11,797 | +0.74(+0.67%) |
Nov 14, 2022 | 110.07 | 111.14 | 109.79 | 109.82 | 52,586 | -0.62(-0.56%) |
Nov 11, 2022 | 109.71 | 110.61 | 109.64 | 110.44 | 12,945 | +0.46(+0.42%) |
Nov 10, 2022 | 108.36 | 110.05 | 107.89 | 109.99 | 23,157 | +4.97(+4.74%) |
Nov 09, 2022 | 106.30 | 106.57 | 104.94 | 105.01 | 11,795 | -1.78(-1.66%) |
Nov 08, 2022 | 106.32 | 107.53 | 106.14 | 106.79 | 11,918 | +0.76(+0.72%) |
Nov 07, 2022 | 105.00 | 106.14 | 105.00 | 106.03 | 15,706 | +1.15(+1.10%) |
Nov 04, 2022 | 104.74 | 105.09 | 103.53 | 104.88 | 39,269 | +1.27(+1.22%) |
Nov 03, 2022 | 103.33 | 104.18 | 103.06 | 103.62 | 40,235 | -1.02(-0.98%) |
Nov 02, 2022 | 106.78 | 107.87 | 104.64 | 104.64 | 30,588 | -2.35(-2.19%) |
Nov 01, 2022 | 107.55 | 107.59 | 106.51 | 106.99 | 17,238 | -0.17(-0.15%) |
Oct 31, 2022 | 107.27 | 107.75 | 106.99 | 107.15 | 24,259 | -0.82(-0.76%) |
Oct 28, 2022 | 105.48 | 107.98 | 105.48 | 107.97 | 15,817 | +2.72(+2.58%) |
Oct 27, 2022 | 105.93 | 106.15 | 105.19 | 105.25 | 30,772 | -0.47(-0.44%) |
Oct 26, 2022 | 105.52 | 107.00 | 105.52 | 105.72 | 25,773 | -0.31(-0.29%) |
Oct 25, 2022 | 104.53 | 106.09 | 104.53 | 106.03 | 15,278 | +1.57(+1.50%) |
Oct 24, 2022 | 103.71 | 104.75 | 103.43 | 104.46 | 17,606 | +1.35(+1.31%) |
Oct 21, 2022 | 100.53 | 103.25 | 100.53 | 103.11 | 20,916 | +2.18(+2.16%) |
Oct 20, 2022 | 101.59 | 102.52 | 100.69 | 100.93 | 62,567 | -0.65(-0.64%) |
Oct 19, 2022 | 101.81 | 102.46 | 100.95 | 101.58 | 38,569 | -0.84(-0.82%) |
Oct 18, 2022 | 103.39 | 103.39 | 101.63 | 102.42 | 25,681 | +1.10(+1.09%) |
Oct 17, 2022 | 100.69 | 101.58 | 100.69 | 101.32 | 48,124 | +2.24(+2.26%) |
Oct 14, 2022 | 101.62 | 101.67 | 98.99 | 99.08 | 67,277 | -1.89(-1.87%) |
Oct 13, 2022 | 96.56 | 101.37 | 96.56 | 100.97 | 51,645 | +2.36(+2.39%) |
Oct 12, 2022 | 99.55 | 99.55 | 98.60 | 98.61 | 36,971 | -0.43(-0.43%) |
Oct 11, 2022 | 99.09 | 100.23 | 98.61 | 99.04 | 29,059 | -0.56(-0.56%) |
Oct 10, 2022 | 100.35 | 100.35 | 99.01 | 99.59 | 30,199 | -0.46(-0.46%) |
Oct 07, 2022 | 101.73 | 101.74 | 99.63 | 100.05 | 29,518 | -2.74(-2.66%) |
Oct 06, 2022 | 103.53 | 103.99 | 102.67 | 102.79 | 37,943 | -1.08(-1.04%) |
Oct 05, 2022 | 103.11 | 104.54 | 102.62 | 103.87 | 20,173 | -0.36(-0.35%) |
Oct 04, 2022 | 102.84 | 104.23 | 102.84 | 104.23 | 50,323 | +2.76(+2.72%) |
Oct 03, 2022 | 99.82 | 101.92 | 99.82 | 101.47 | 35,853 | +2.55(+2.58%) |
Sep 30, 2022 | 99.93 | 100.96 | 98.81 | 98.92 | 72,555 | -1.26(-1.25%) |
Sep 29, 2022 | 101.12 | 101.12 | 99.45 | 100.18 | 72,415 | -1.89(-1.85%) |
Sep 28, 2022 | 100.54 | 102.52 | 100.33 | 102.07 | 119,014 | +1.97(+1.97%) |
Sep 27, 2022 | 101.37 | 101.88 | 99.65 | 100.10 | 38,157 | -0.41(-0.41%) |
Sep 26, 2022 | 101.55 | 101.83 | 100.28 | 100.51 | 37,652 | -1.08(-1.06%) |
Sep 23, 2022 | 101.96 | 101.96 | 100.59 | 101.59 | 109,707 | -1.35(-1.32%) |
Sep 22, 2022 | 103.41 | 103.73 | 102.78 | 102.94 | 36,746 | -0.66(-0.64%) |
Sep 21, 2022 | 105.66 | 106.37 | 103.61 | 103.61 | 20,566 | -1.55(-1.47%) |
Sep 20, 2022 | 105.66 | 105.66 | 104.62 | 105.16 | 20,813 | -1.36(-1.28%) |
Sep 19, 2022 | 105.02 | 106.53 | 105.02 | 106.52 | 39,684 | +0.61(+0.58%) |
Sep 16, 2022 | 105.26 | 106.03 | 105.14 | 105.91 | 62,307 | -0.60(-0.57%) |
Sep 15, 2022 | 107.25 | 107.82 | 106.14 | 106.51 | 135,829 | -1.09(-1.01%) |
Sep 14, 2022 | 107.80 | 108.00 | 106.82 | 107.60 | 38,397 | +0.11(+0.10%) |
Sep 13, 2022 | 109.83 | 109.83 | 107.20 | 107.49 | 44,254 | -4.53(-4.04%) |
Sep 12, 2022 | 111.66 | 112.35 | 111.63 | 112.02 | 43,638 | +0.78(+0.70%) |
Sep 09, 2022 | 110.58 | 111.46 | 110.51 | 111.24 | 13,687 | +1.49(+1.36%) |
Sep 08, 2022 | 108.22 | 109.76 | 108.12 | 109.75 | 25,641 | +0.78(+0.71%) |
Sep 07, 2022 | 107.20 | 109.17 | 107.20 | 108.97 | 143,793 | +1.94(+1.81%) |
Sep 06, 2022 | 107.62 | 108.05 | 106.64 | 107.03 | 20,728 | -0.35(-0.33%) |
Sep 02, 2022 | 109.49 | 109.84 | 107.03 | 107.39 | 61,088 | -1.28(-1.17%) |