Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 103.57 | 104.52 | 103.22 | 104.46 | 287,341 | +0.76(+0.74%) |
Nov 29, 2022 | 103.74 | 104.39 | 103.61 | 103.70 | 350,394 | -0.83(-0.79%) |
Nov 28, 2022 | 104.86 | 104.98 | 104.22 | 104.53 | 443,980 | +0.16(+0.15%) |
Nov 25, 2022 | 104.08 | 104.43 | 103.99 | 104.37 | 169,880 | -0.08(-0.07%) |
Nov 23, 2022 | 103.66 | 104.47 | 103.64 | 104.45 | 430,789 | +1.22(+1.18%) |
Nov 22, 2022 | 102.66 | 103.45 | 102.61 | 103.23 | 275,349 | +1.11(+1.09%) |
Nov 21, 2022 | 102.87 | 102.87 | 101.98 | 102.11 | 544,620 | +0.15(+0.15%) |
Nov 18, 2022 | 102.69 | 102.85 | 101.93 | 101.96 | 264,349 | -0.51(-0.50%) |
Nov 17, 2022 | 102.46 | 102.65 | 102.12 | 102.47 | 415,498 | -0.88(-0.85%) |
Nov 16, 2022 | 102.45 | 103.44 | 102.11 | 103.35 | 276,695 | +1.75(+1.73%) |
Nov 15, 2022 | 100.99 | 101.69 | 100.76 | 101.60 | 455,297 | +1.10(+1.10%) |
Nov 14, 2022 | 100.67 | 100.71 | 99.92 | 100.49 | 472,349 | -0.20(-0.20%) |
Nov 11, 2022 | 100.42 | 101.18 | 100.26 | 100.69 | 299,331 | -0.21(-0.21%) |
Nov 10, 2022 | 99.51 | 101.06 | 99.51 | 100.90 | 363,989 | +3.48(+3.57%) |
Nov 09, 2022 | 96.87 | 97.81 | 96.75 | 97.42 | 544,270 | +0.21(+0.21%) |
Nov 08, 2022 | 96.61 | 97.51 | 96.58 | 97.21 | 753,693 | +1.01(+1.05%) |
Nov 07, 2022 | 97.23 | 97.23 | 96.14 | 96.20 | 434,309 | -0.80(-0.83%) |
Nov 04, 2022 | 97.54 | 97.88 | 96.96 | 97.00 | 708,547 | -0.86(-0.88%) |
Nov 03, 2022 | 97.09 | 98.22 | 97.05 | 97.86 | 693,550 | -0.36(-0.37%) |
Nov 02, 2022 | 98.67 | 97.79 | 98.22 | 711,903 | -0.40(-0.40%) | |
Nov 01, 2022 | 99.53 | 99.53 | 98.34 | 98.61 | 927,861 | +0.52(+0.53%) |
Oct 31, 2022 | 98.12 | 98.41 | 97.41 | 98.10 | 1,143,321 | -0.49(-0.50%) |
Oct 28, 2022 | 98.65 | 99.29 | 98.28 | 98.59 | 583,373 | -0.82(-0.82%) |
Oct 27, 2022 | 98.91 | 99.67 | 98.34 | 99.41 | 670,464 | +0.79(+0.80%) |
Oct 26, 2022 | 98.07 | 98.80 | 98.07 | 98.61 | 1,406,313 | +1.09(+1.12%) |
Oct 25, 2022 | 97.19 | 97.72 | 97.10 | 97.52 | 1,170,542 | +2.14(+2.24%) |
Oct 24, 2022 | 95.51 | 96.09 | 94.76 | 95.39 | 1,372,599 | -0.54(-0.56%) |
Oct 21, 2022 | 95.71 | 96.36 | 95.37 | 95.92 | 1,483,815 | -1.18(-1.21%) |
Oct 20, 2022 | 97.89 | 98.27 | 97.02 | 97.10 | 3,559,548 | -1.21(-1.23%) |
Oct 19, 2022 | 98.83 | 99.05 | 98.08 | 98.31 | 1,248,038 | -1.53(-1.54%) |
Oct 18, 2022 | 99.54 | 99.87 | 98.61 | 99.85 | 228,785 | +0.58(+0.59%) |
Oct 17, 2022 | 100.42 | 100.61 | 99.21 | 99.26 | 497,922 | -0.22(-0.22%) |
Oct 14, 2022 | 100.82 | 100.82 | 99.25 | 99.48 | 435,952 | -0.64(-0.64%) |
Oct 13, 2022 | 99.01 | 100.79 | 99.01 | 100.12 | 318,191 | -0.64(-0.64%) |
Oct 12, 2022 | 99.87 | 100.94 | 99.85 | 100.76 | 681,465 | +0.37(+0.37%) |
Oct 11, 2022 | 100.41 | 101.27 | 99.86 | 100.39 | 303,239 | +0.32(+0.32%) |
Oct 10, 2022 | 100.90 | 100.90 | 99.54 | 100.07 | 324,071 | -1.18(-1.16%) |
Oct 07, 2022 | 101.05 | 101.79 | 100.80 | 101.25 | 225,859 | -0.78(-0.77%) |
Oct 06, 2022 | 102.57 | 102.65 | 101.64 | 102.03 | 167,358 | -0.45(-0.44%) |
Oct 05, 2022 | 102.77 | 102.88 | 101.97 | 102.48 | 205,652 | -1.02(-0.98%) |
Oct 04, 2022 | 104.17 | 104.47 | 103.49 | 103.50 | 368,969 | -0.17(-0.16%) |
Oct 03, 2022 | 103.58 | 104.42 | 103.16 | 103.67 | 694,863 | +1.41(+1.38%) |
Sep 30, 2022 | 103.39 | 103.70 | 101.86 | 102.26 | 278,497 | -0.75(-0.73%) |
Sep 29, 2022 | 102.41 | 103.34 | 102.31 | 103.01 | 303,098 | -0.50(-0.48%) |
Sep 28, 2022 | 102.35 | 103.53 | 101.93 | 103.51 | 347,958 | +2.94(+2.92%) |
Sep 27, 2022 | 101.95 | 102.05 | 100.57 | 100.57 | 449,946 | -2.00(-1.95%) |
Sep 26, 2022 | 103.95 | 104.01 | 102.14 | 102.57 | 421,402 | -1.92(-1.84%) |
Sep 23, 2022 | 104.22 | 105.13 | 103.68 | 104.49 | 1,196,004 | +0.35(+0.34%) |
Sep 22, 2022 | 104.80 | 104.82 | 103.94 | 104.14 | 265,291 | -2.38(-2.23%) |
Sep 21, 2022 | 105.69 | 106.60 | 104.86 | 106.52 | 210,027 | +1.17(+1.11%) |
Sep 20, 2022 | 104.91 | 105.61 | 104.72 | 105.35 | 228,276 | -0.85(-0.80%) |
Sep 19, 2022 | 105.97 | 106.59 | 105.80 | 106.20 | 257,405 | -0.03(-0.03%) |
Sep 16, 2022 | 106.07 | 106.75 | 105.93 | 106.23 | 161,596 | -0.44(-0.41%) |
Sep 15, 2022 | 106.81 | 107.01 | 106.52 | 106.67 | 434,036 | -0.39(-0.37%) |
Sep 14, 2022 | 106.81 | 107.40 | 106.61 | 107.06 | 162,374 | +0.11(+0.10%) |
Sep 13, 2022 | 106.44 | 107.01 | 106.09 | 106.95 | 210,056 | -0.23(-0.21%) |
Sep 12, 2022 | 108.01 | 108.25 | 106.74 | 107.18 | 231,374 | -0.49(-0.45%) |
Sep 09, 2022 | 108.00 | 108.23 | 107.41 | 107.67 | 171,704 | -0.08(-0.08%) |
Sep 08, 2022 | 108.22 | 108.77 | 107.65 | 107.75 | 144,065 | -0.61(-0.56%) |
Sep 07, 2022 | 107.76 | 108.63 | 107.76 | 108.36 | 476,153 | +1.33(+1.24%) |
Sep 06, 2022 | 108.16 | 108.16 | 106.95 | 107.03 | 305,212 | -2.09(-1.92%) |
Sep 02, 2022 | 108.80 | 109.44 | 108.58 | 109.12 | 481,901 | +0.59(+0.55%) |