Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 106.03 | 106.37 | 104.36 | 105.84 | 24,356,788 | +0.76(+0.72%) |
Nov 29, 2022 | 105.15 | 106.28 | 104.37 | 105.08 | 15,196,845 | +0.69(+0.66%) |
Nov 28, 2022 | 105.19 | 105.95 | 104.21 | 104.39 | 24,211,294 | -3.23(-3.00%) |
Nov 25, 2022 | 108.26 | 108.95 | 107.48 | 107.62 | 7,506,810 | -0.38(-0.35%) |
Nov 23, 2022 | 106.77 | 108.32 | 106.56 | 108.00 | 12,146,592 | -0.54(-0.50%) |
Nov 22, 2022 | 106.67 | 108.82 | 105.93 | 108.54 | 18,631,478 | +3.05(+2.89%) |
Nov 21, 2022 | 104.56 | 105.71 | 102.17 | 105.49 | 22,056,624 | -1.06(-0.99%) |
Nov 18, 2022 | 105.42 | 106.92 | 104.20 | 106.55 | 16,216,384 | -0.93(-0.87%) |
Nov 17, 2022 | 105.79 | 107.61 | 105.28 | 107.48 | 13,075,055 | +0.14(+0.13%) |
Nov 16, 2022 | 107.84 | 108.62 | 106.34 | 107.33 | 14,294,617 | -1.16(-1.07%) |
Nov 15, 2022 | 108.18 | 108.87 | 107.30 | 108.49 | 20,384,712 | +0.72(+0.67%) |
Nov 14, 2022 | 107.07 | 108.98 | 106.93 | 107.77 | 21,983,290 | +0.31(+0.29%) |
Nov 11, 2022 | 106.17 | 107.98 | 106.08 | 107.46 | 21,852,044 | +3.25(+3.12%) |
Nov 10, 2022 | 103.91 | 104.39 | 101.44 | 104.20 | 21,346,706 | +1.51(+1.47%) |
Nov 09, 2022 | 106.66 | 106.83 | 102.38 | 102.69 | 20,691,952 | -4.81(-4.47%) |
Nov 08, 2022 | 107.01 | 108.13 | 106.18 | 107.50 | 15,540,341 | +0.34(+0.32%) |
Nov 07, 2022 | 106.00 | 107.50 | 105.74 | 107.17 | 16,954,736 | +1.25(+1.18%) |
Nov 04, 2022 | 106.56 | 107.03 | 104.49 | 105.91 | 18,601,546 | +1.14(+1.09%) |
Nov 03, 2022 | 102.39 | 105.45 | 102.14 | 104.77 | 18,132,522 | +1.41(+1.36%) |
Nov 02, 2022 | 105.22 | 105.71 | 103.08 | 103.36 | 21,907,176 | -2.17(-2.06%) |
Nov 01, 2022 | 105.97 | 106.16 | 104.34 | 105.53 | 23,557,098 | +1.04(+0.99%) |
Oct 31, 2022 | 103.26 | 106.48 | 103.20 | 104.50 | 27,995,850 | +0.10(+0.10%) |
Oct 28, 2022 | 103.22 | 104.87 | 101.96 | 104.39 | 29,871,692 | +2.97(+2.93%) |
Oct 27, 2022 | 102.23 | 103.34 | 101.30 | 101.42 | 19,290,446 | +0.39(+0.38%) |
Oct 26, 2022 | 100.21 | 101.69 | 99.96 | 101.03 | 18,440,868 | +1.19(+1.19%) |
Oct 25, 2022 | 100.35 | 101.22 | 99.08 | 99.85 | 16,663,258 | -0.68(-0.68%) |
Oct 24, 2022 | 99.64 | 101.55 | 99.13 | 100.53 | 18,052,574 | +0.70(+0.70%) |
Oct 21, 2022 | 98.50 | 100.34 | 97.98 | 99.83 | 24,203,860 | +1.82(+1.86%) |
Oct 20, 2022 | 98.38 | 99.02 | 97.52 | 98.01 | 18,713,092 | +0.13(+0.13%) |
Oct 19, 2022 | 95.48 | 98.06 | 95.46 | 97.88 | 22,176,136 | +2.82(+2.97%) |
Oct 18, 2022 | 95.75 | 96.52 | 93.58 | 95.06 | 14,912,794 | +0.17(+0.18%) |
Oct 17, 2022 | 95.31 | 96.16 | 94.77 | 94.89 | 15,143,844 | +1.35(+1.44%) |
Oct 14, 2022 | 95.36 | 96.41 | 93.40 | 93.54 | 16,149,830 | -2.53(-2.63%) |
Oct 13, 2022 | 91.99 | 96.61 | 91.85 | 96.07 | 23,376,424 | +3.24(+3.49%) |
Oct 12, 2022 | 91.94 | 93.27 | 91.69 | 92.82 | 13,398,107 | +0.41(+0.44%) |
Oct 11, 2022 | 91.68 | 94.08 | 91.24 | 92.42 | 18,878,946 | -0.79(-0.85%) |
Oct 10, 2022 | 95.71 | 96.22 | 93.10 | 93.21 | 17,798,808 | -2.07(-2.17%) |
Oct 07, 2022 | 96.37 | 97.43 | 94.47 | 95.27 | 25,989,144 | -0.97(-1.01%) |
Oct 06, 2022 | 92.86 | 96.36 | 92.73 | 96.24 | 30,875,786 | +2.77(+2.97%) |
Oct 05, 2022 | 90.29 | 94.29 | 90.21 | 93.47 | 36,940,984 | +3.63(+4.04%) |
Oct 04, 2022 | 87.93 | 89.93 | 87.43 | 89.84 | 23,467,866 | +3.16(+3.64%) |
Oct 03, 2022 | 84.91 | 87.10 | 84.61 | 86.68 | 25,322,160 | +4.35(+5.28%) |
Sep 30, 2022 | 83.15 | 83.97 | 82.34 | 82.34 | 22,648,038 | -1.29(-1.54%) |
Sep 29, 2022 | 83.16 | 84.27 | 82.17 | 83.63 | 18,972,692 | -0.17(-0.20%) |
Sep 28, 2022 | 81.21 | 84.21 | 81.02 | 83.80 | 20,721,654 | +2.94(+3.64%) |
Sep 27, 2022 | 80.73 | 82.00 | 79.98 | 80.85 | 18,365,986 | +1.66(+2.10%) |
Sep 26, 2022 | 80.06 | 81.31 | 79.11 | 79.19 | 23,373,906 | -1.67(-2.06%) |
Sep 23, 2022 | 82.51 | 82.51 | 80.02 | 80.86 | 29,414,820 | -4.55(-5.32%) |
Sep 22, 2022 | 86.95 | 87.38 | 85.36 | 85.41 | 17,113,988 | -0.36(-0.42%) |
Sep 21, 2022 | 88.24 | 88.53 | 85.69 | 85.77 | 18,373,170 | -1.41(-1.61%) |
Sep 20, 2022 | 87.45 | 87.63 | 86.42 | 87.17 | 15,598,951 | -0.72(-0.82%) |
Sep 19, 2022 | 85.82 | 88.16 | 85.81 | 87.89 | 16,266,620 | -0.01(-0.01%) |
Sep 16, 2022 | 89.65 | 89.91 | 86.76 | 87.90 | 40,163,284 | -1.53(-1.71%) |
Sep 15, 2022 | 90.74 | 91.04 | 88.69 | 89.43 | 22,363,990 | -2.68(-2.91%) |
Sep 14, 2022 | 90.71 | 92.94 | 90.67 | 92.10 | 24,048,884 | +2.21(+2.45%) |
Sep 13, 2022 | 91.11 | 92.21 | 89.50 | 89.90 | 19,328,622 | -2.15(-2.34%) |
Sep 12, 2022 | 92.09 | 93.54 | 91.36 | 92.05 | 17,090,586 | +1.05(+1.15%) |
Sep 09, 2022 | 91.02 | 91.47 | 89.89 | 91.00 | 18,198,512 | +1.50(+1.68%) |
Sep 08, 2022 | 89.27 | 89.98 | 88.38 | 89.50 | 19,892,204 | +0.73(+0.82%) |
Sep 07, 2022 | 87.88 | 89.20 | 87.04 | 88.78 | 17,255,510 | -0.76(-0.85%) |
Sep 06, 2022 | 90.68 | 91.09 | 89.12 | 89.54 | 20,360,006 | -0.60(-0.67%) |
Sep 02, 2022 | 90.86 | 91.28 | 89.69 | 90.14 | 19,325,730 | +1.62(+1.83%) |