Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 120.48 | 120.88 | 116.49 | 117.86 | 7,821,788 | -1.61(-1.34%) |
Nov 29, 2022 | 118.73 | 120.60 | 118.20 | 119.47 | 3,018,416 | +1.50(+1.27%) |
Nov 28, 2022 | 118.53 | 120.62 | 117.58 | 117.97 | 3,527,673 | -3.17(-2.62%) |
Nov 25, 2022 | 122.13 | 123.49 | 121.02 | 121.14 | 1,641,679 | -0.39(-0.32%) |
Nov 23, 2022 | 120.72 | 123.22 | 120.25 | 121.53 | 4,073,315 | -0.97(-0.79%) |
Nov 22, 2022 | 118.04 | 123.20 | 117.88 | 122.50 | 4,455,463 | +6.09(+5.23%) |
Nov 21, 2022 | 116.08 | 116.88 | 112.81 | 116.41 | 5,275,997 | -0.84(-0.72%) |
Nov 18, 2022 | 114.85 | 117.88 | 114.15 | 117.25 | 3,910,156 | +0.75(+0.65%) |
Nov 17, 2022 | 114.36 | 116.59 | 113.94 | 116.50 | 3,305,854 | +0.52(+0.45%) |
Nov 16, 2022 | 114.88 | 116.63 | 114.31 | 115.98 | 2,850,874 | -0.14(-0.12%) |
Nov 15, 2022 | 116.97 | 117.49 | 114.36 | 116.11 | 3,699,715 | +0.21(+0.18%) |
Nov 14, 2022 | 116.50 | 118.39 | 115.78 | 115.90 | 2,952,364 | -0.67(-0.58%) |
Nov 11, 2022 | 116.08 | 117.98 | 115.24 | 116.57 | 3,525,644 | +1.97(+1.72%) |
Nov 10, 2022 | 113.89 | 114.84 | 112.01 | 114.60 | 2,990,240 | +3.19(+2.87%) |
Nov 09, 2022 | 113.89 | 114.82 | 111.28 | 111.41 | 2,997,211 | -3.12(-2.72%) |
Nov 08, 2022 | 114.84 | 115.03 | 112.81 | 114.53 | 2,192,889 | -0.38(-0.34%) |
Nov 07, 2022 | 113.55 | 115.76 | 113.14 | 114.91 | 4,682,821 | +1.78(+1.57%) |
Nov 04, 2022 | 115.70 | 116.33 | 111.91 | 113.13 | 2,858,375 | -0.53(-0.47%) |
Nov 03, 2022 | 109.73 | 114.37 | 108.93 | 113.66 | 3,163,543 | +3.34(+3.02%) |
Nov 02, 2022 | 114.51 | 114.58 | 110.29 | 110.32 | 4,160,411 | -4.30(-3.75%) |
Nov 01, 2022 | 109.47 | 115.24 | 108.44 | 114.62 | 5,995,257 | +5.36(+4.91%) |
Oct 31, 2022 | 107.91 | 110.70 | 107.72 | 109.26 | 3,284,244 | +0.05(+0.04%) |
Oct 28, 2022 | 110.20 | 110.48 | 108.03 | 109.21 | 2,654,799 | -0.08(-0.07%) |
Oct 27, 2022 | 110.18 | 111.28 | 109.02 | 109.28 | 2,616,229 | +0.51(+0.47%) |
Oct 26, 2022 | 107.80 | 109.78 | 106.25 | 108.78 | 2,576,472 | +1.62(+1.51%) |
Oct 25, 2022 | 106.49 | 107.54 | 105.42 | 107.16 | 3,264,541 | -0.02(-0.02%) |
Oct 24, 2022 | 107.25 | 107.99 | 106.08 | 107.18 | 2,798,355 | +0.08(+0.07%) |
Oct 21, 2022 | 105.60 | 107.33 | 103.59 | 107.10 | 3,197,701 | +1.96(+1.87%) |
Oct 20, 2022 | 105.38 | 107.32 | 104.43 | 105.14 | 2,841,902 | +0.45(+0.43%) |
Oct 19, 2022 | 104.05 | 105.94 | 103.42 | 104.69 | 3,772,065 | +0.68(+0.66%) |
Oct 18, 2022 | 102.81 | 104.45 | 102.01 | 104.00 | 2,864,085 | +2.68(+2.65%) |
Oct 17, 2022 | 101.89 | 103.48 | 100.78 | 101.32 | 2,434,149 | +1.22(+1.22%) |
Oct 14, 2022 | 104.25 | 105.69 | 99.70 | 100.10 | 3,177,755 | -4.78(-4.56%) |
Oct 13, 2022 | 99.80 | 105.97 | 99.36 | 104.88 | 3,372,242 | +3.95(+3.92%) |
Oct 12, 2022 | 99.10 | 101.78 | 97.74 | 100.93 | 3,172,407 | +1.47(+1.48%) |
Oct 11, 2022 | 100.38 | 101.27 | 98.67 | 99.46 | 3,341,847 | -2.53(-2.48%) |
Oct 10, 2022 | 103.25 | 104.46 | 101.05 | 101.99 | 2,861,158 | -0.75(-0.73%) |
Oct 07, 2022 | 104.10 | 104.83 | 101.65 | 102.74 | 3,239,371 | -0.98(-0.95%) |
Oct 06, 2022 | 102.81 | 104.23 | 102.13 | 103.72 | 2,492,611 | +0.27(+0.26%) |
Oct 05, 2022 | 103.15 | 104.37 | 100.82 | 103.45 | 4,672,566 | -0.13(-0.13%) |
Oct 04, 2022 | 100.58 | 103.66 | 100.05 | 103.58 | 5,211,153 | +4.74(+4.80%) |
Oct 03, 2022 | 98.48 | 99.97 | 96.36 | 98.84 | 3,927,756 | +3.33(+3.48%) |
Sep 30, 2022 | 94.67 | 97.06 | 94.26 | 95.51 | 5,211,879 | +0.61(+0.64%) |
Sep 29, 2022 | 95.68 | 95.97 | 93.53 | 94.91 | 2,876,302 | -1.34(-1.39%) |
Sep 28, 2022 | 89.77 | 96.71 | 89.52 | 96.25 | 5,442,151 | +6.96(+7.80%) |
Sep 27, 2022 | 87.92 | 89.98 | 87.65 | 89.28 | 3,898,108 | +3.18(+3.70%) |
Sep 26, 2022 | 87.31 | 89.49 | 85.97 | 86.10 | 5,852,113 | -1.84(-2.09%) |
Sep 23, 2022 | 89.14 | 89.38 | 86.57 | 87.94 | 8,598,220 | -4.36(-4.72%) |
Sep 22, 2022 | 92.29 | 93.33 | 91.48 | 92.29 | 3,288,446 | +1.26(+1.38%) |
Sep 21, 2022 | 95.21 | 95.41 | 90.98 | 91.03 | 4,384,640 | -2.43(-2.60%) |
Sep 20, 2022 | 91.74 | 93.82 | 91.74 | 93.47 | 4,086,913 | +0.87(+0.93%) |
Sep 19, 2022 | 89.32 | 92.74 | 88.72 | 92.60 | 4,369,829 | +0.62(+0.68%) |
Sep 16, 2022 | 92.26 | 92.62 | 89.95 | 91.98 | 19,573,628 | -0.47(-0.51%) |
Sep 15, 2022 | 93.24 | 93.24 | 91.13 | 92.45 | 6,848,037 | -2.10(-2.22%) |
Sep 14, 2022 | 95.00 | 96.34 | 93.41 | 94.54 | 5,222,087 | +0.64(+0.69%) |
Sep 13, 2022 | 94.49 | 95.93 | 93.44 | 93.90 | 4,968,173 | -2.20(-2.29%) |
Sep 12, 2022 | 97.34 | 97.72 | 95.29 | 96.10 | 3,363,057 | -0.07(-0.07%) |
Sep 09, 2022 | 96.35 | 96.70 | 95.25 | 96.17 | 3,715,567 | +1.50(+1.58%) |
Sep 08, 2022 | 94.93 | 95.19 | 93.59 | 94.67 | 4,201,478 | +0.11(+0.11%) |
Sep 07, 2022 | 93.27 | 95.05 | 91.97 | 94.56 | 4,342,741 | -0.12(-0.12%) |
Sep 06, 2022 | 96.11 | 96.42 | 93.81 | 94.68 | 4,287,447 | -0.64(-0.68%) |
Sep 02, 2022 | 94.59 | 96.33 | 94.41 | 95.32 | 4,375,583 | +2.28(+2.45%) |