Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 111.91 | 115.06 | 110.94 | 115.03 | 217,337 | +3.23(+2.89%) |
Nov 29, 2022 | 113.43 | 114.21 | 111.80 | 111.80 | 127,825 | -1.93(-1.70%) |
Nov 28, 2022 | 113.69 | 115.45 | 113.41 | 113.73 | 104,689 | -1.04(-0.91%) |
Nov 25, 2022 | 114.70 | 115.67 | 114.46 | 114.77 | 55,374 | +0.07(+0.06%) |
Nov 23, 2022 | 115.35 | 115.88 | 114.06 | 114.70 | 101,642 | -1.08(-0.93%) |
Nov 22, 2022 | 116.04 | 116.38 | 114.27 | 115.78 | 133,463 | +0.60(+0.52%) |
Nov 21, 2022 | 113.40 | 115.85 | 113.38 | 115.18 | 182,699 | +1.20(+1.06%) |
Nov 18, 2022 | 114.04 | 114.31 | 112.68 | 113.98 | 180,295 | +1.95(+1.74%) |
Nov 17, 2022 | 111.41 | 112.88 | 110.38 | 112.03 | 135,547 | -0.64(-0.57%) |
Nov 16, 2022 | 111.42 | 113.84 | 111.21 | 112.67 | 138,430 | +0.90(+0.81%) |
Nov 15, 2022 | 112.34 | 113.92 | 111.42 | 111.76 | 172,064 | +0.88(+0.80%) |
Nov 14, 2022 | 109.95 | 112.75 | 109.62 | 110.88 | 173,879 | -0.42(-0.37%) |
Nov 11, 2022 | 115.08 | 115.19 | 111.19 | 111.30 | 156,383 | -3.12(-2.73%) |
Nov 10, 2022 | 114.12 | 114.79 | 112.69 | 114.42 | 220,828 | +5.38(+4.94%) |
Nov 09, 2022 | 110.93 | 111.63 | 108.73 | 109.04 | 171,310 | -2.66(-2.38%) |
Nov 08, 2022 | 111.15 | 113.21 | 110.73 | 111.70 | 136,256 | +0.84(+0.76%) |
Nov 07, 2022 | 110.31 | 111.58 | 109.96 | 110.85 | 162,828 | +0.95(+0.86%) |
Nov 04, 2022 | 112.11 | 112.11 | 107.57 | 109.90 | 176,492 | -1.10(-0.99%) |
Nov 03, 2022 | 109.79 | 112.39 | 108.88 | 111.00 | 171,429 | +0.04(+0.04%) |
Nov 02, 2022 | 116.18 | 116.65 | 110.48 | 110.96 | 332,936 | -6.06(-5.18%) |
Nov 01, 2022 | 116.43 | 118.14 | 114.89 | 117.02 | 348,755 | +2.50(+2.19%) |
Oct 31, 2022 | 109.65 | 116.83 | 107.37 | 114.52 | 738,834 | +10.56(+10.15%) |
Oct 28, 2022 | 104.55 | 105.44 | 102.60 | 103.96 | 490,245 | +0.15(+0.14%) |
Oct 27, 2022 | 102.90 | 105.13 | 102.07 | 103.82 | 490,701 | +1.31(+1.28%) |
Oct 26, 2022 | 106.70 | 107.15 | 102.37 | 102.51 | 257,425 | -3.37(-3.18%) |
Oct 25, 2022 | 106.10 | 107.67 | 105.50 | 105.87 | 219,752 | -0.13(-0.12%) |
Oct 24, 2022 | 106.01 | 106.47 | 104.78 | 106.00 | 179,596 | +0.95(+0.91%) |
Oct 21, 2022 | 104.31 | 105.93 | 103.72 | 105.05 | 193,908 | +0.43(+0.41%) |
Oct 20, 2022 | 107.88 | 108.31 | 103.99 | 104.62 | 164,087 | -2.84(-2.65%) |
Oct 19, 2022 | 107.80 | 108.51 | 105.40 | 107.47 | 160,255 | -1.02(-0.94%) |
Oct 18, 2022 | 108.68 | 109.94 | 107.85 | 108.48 | 163,506 | +1.88(+1.77%) |
Oct 17, 2022 | 105.16 | 106.84 | 104.60 | 106.60 | 158,144 | +3.75(+3.64%) |
Oct 14, 2022 | 107.94 | 108.43 | 102.76 | 102.86 | 141,486 | -3.87(-3.63%) |
Oct 13, 2022 | 102.35 | 107.97 | 101.38 | 106.73 | 191,035 | +2.78(+2.68%) |
Oct 12, 2022 | 104.76 | 105.50 | 103.83 | 103.94 | 198,012 | -0.27(-0.26%) |
Oct 11, 2022 | 101.07 | 104.55 | 100.76 | 104.21 | 359,130 | +2.61(+2.57%) |
Oct 10, 2022 | 100.48 | 101.64 | 98.90 | 101.60 | 272,432 | +1.74(+1.74%) |
Oct 07, 2022 | 101.61 | 101.61 | 98.61 | 99.87 | 346,541 | -2.40(-2.34%) |
Oct 06, 2022 | 103.61 | 103.80 | 101.55 | 102.26 | 183,046 | -1.78(-1.71%) |
Oct 05, 2022 | 104.20 | 104.67 | 103.34 | 104.04 | 294,245 | -1.43(-1.35%) |
Oct 04, 2022 | 104.30 | 105.75 | 104.11 | 105.47 | 190,933 | +3.04(+2.96%) |
Oct 03, 2022 | 100.49 | 102.61 | 98.20 | 102.43 | 233,153 | +3.37(+3.40%) |
Sep 30, 2022 | 100.75 | 102.76 | 98.83 | 99.06 | 211,313 | -1.63(-1.62%) |
Sep 29, 2022 | 101.75 | 102.17 | 99.33 | 100.69 | 136,258 | -2.34(-2.27%) |
Sep 28, 2022 | 101.20 | 103.75 | 100.96 | 103.03 | 202,259 | +2.55(+2.54%) |
Sep 27, 2022 | 101.34 | 102.32 | 98.99 | 100.48 | 169,961 | +0.13(+0.13%) |
Sep 26, 2022 | 99.93 | 101.61 | 99.22 | 100.35 | 223,333 | +0.36(+0.36%) |
Sep 23, 2022 | 101.55 | 101.55 | 98.77 | 99.99 | 268,631 | -2.85(-2.77%) |
Sep 22, 2022 | 103.09 | 103.52 | 101.96 | 102.85 | 154,151 | -1.13(-1.08%) |
Sep 21, 2022 | 105.10 | 106.73 | 103.82 | 103.97 | 156,496 | +0.02(+0.02%) |
Sep 20, 2022 | 104.36 | 104.36 | 102.46 | 103.95 | 114,807 | -1.53(-1.45%) |
Sep 19, 2022 | 102.04 | 105.74 | 102.04 | 105.48 | 113,316 | +2.42(+2.34%) |
Sep 16, 2022 | 100.44 | 103.28 | 99.74 | 103.07 | 382,231 | +1.50(+1.48%) |
Sep 15, 2022 | 103.04 | 103.52 | 101.04 | 101.56 | 182,677 | -1.90(-1.84%) |
Sep 14, 2022 | 105.48 | 105.48 | 102.10 | 103.47 | 231,585 | -1.37(-1.30%) |
Sep 13, 2022 | 106.44 | 108.85 | 104.00 | 104.83 | 171,274 | -4.10(-3.76%) |
Sep 12, 2022 | 109.32 | 109.90 | 108.18 | 108.93 | 129,285 | -0.40(-0.36%) |
Sep 09, 2022 | 107.19 | 109.64 | 107.19 | 109.33 | 157,823 | +2.59(+2.43%) |
Sep 08, 2022 | 105.38 | 106.81 | 105.00 | 106.74 | 135,291 | -0.02(-0.02%) |
Sep 07, 2022 | 104.86 | 106.86 | 103.87 | 106.76 | 174,779 | +2.29(+2.19%) |
Sep 06, 2022 | 105.11 | 105.11 | 103.06 | 104.47 | 252,271 | +0.16(+0.16%) |
Sep 02, 2022 | 107.08 | 107.22 | 103.24 | 104.30 | 151,534 | -1.33(-1.26%) |