Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 135.11 | 138.57 | 133.47 | 138.56 | 153,988 | +4.39(+3.27%) |
Nov 29, 2022 | 134.87 | 135.59 | 133.52 | 134.16 | 99,815 | -1.39(-1.03%) |
Nov 28, 2022 | 138.60 | 139.48 | 135.56 | 135.56 | 64,970 | -4.09(-2.93%) |
Nov 25, 2022 | 138.48 | 140.51 | 138.48 | 139.65 | 32,007 | +0.83(+0.60%) |
Nov 23, 2022 | 137.61 | 140.28 | 136.63 | 138.82 | 113,941 | +1.20(+0.87%) |
Nov 22, 2022 | 137.56 | 137.97 | 135.60 | 137.62 | 84,512 | +0.37(+0.27%) |
Nov 21, 2022 | 136.28 | 137.48 | 135.93 | 137.25 | 100,655 | +1.68(+1.24%) |
Nov 18, 2022 | 136.15 | 136.23 | 134.29 | 135.57 | 241,519 | +1.36(+1.01%) |
Nov 17, 2022 | 133.39 | 134.74 | 132.60 | 134.21 | 143,378 | -0.58(-0.43%) |
Nov 16, 2022 | 134.04 | 134.96 | 132.64 | 134.79 | 125,223 | +1.19(+0.89%) |
Nov 15, 2022 | 137.56 | 137.71 | 133.50 | 133.60 | 189,919 | -1.53(-1.13%) |
Nov 14, 2022 | 136.45 | 137.41 | 134.52 | 135.14 | 110,975 | -0.70(-0.51%) |
Nov 11, 2022 | 134.34 | 136.97 | 134.17 | 135.83 | 152,986 | +1.37(+1.02%) |
Nov 10, 2022 | 135.30 | 136.48 | 132.98 | 134.46 | 156,691 | +3.43(+2.62%) |
Nov 09, 2022 | 130.29 | 131.64 | 129.85 | 131.03 | 98,597 | -0.69(-0.52%) |
Nov 08, 2022 | 131.94 | 133.36 | 129.57 | 131.72 | 87,780 | +0.05(+0.04%) |
Nov 07, 2022 | 130.36 | 131.80 | 128.78 | 131.67 | 90,332 | +2.68(+2.08%) |
Nov 04, 2022 | 128.59 | 129.76 | 126.99 | 128.99 | 62,462 | +1.59(+1.25%) |
Nov 03, 2022 | 127.17 | 128.59 | 124.56 | 127.40 | 88,428 | -1.44(-1.12%) |
Nov 02, 2022 | 131.31 | 132.06 | 127.85 | 128.84 | 103,871 | -3.01(-2.28%) |
Nov 01, 2022 | 132.01 | 133.63 | 131.25 | 131.85 | 110,191 | +0.38(+0.29%) |
Oct 31, 2022 | 129.27 | 131.54 | 127.80 | 131.47 | 300,948 | +2.13(+1.65%) |
Oct 28, 2022 | 129.27 | 131.69 | 124.92 | 129.33 | 155,953 | +0.63(+0.49%) |
Oct 27, 2022 | 119.89 | 136.34 | 116.69 | 128.70 | 329,983 | +14.02(+12.23%) |
Oct 26, 2022 | 116.52 | 116.53 | 113.99 | 114.68 | 117,075 | -1.26(-1.09%) |
Oct 25, 2022 | 114.33 | 116.41 | 113.97 | 115.94 | 109,091 | +0.93(+0.81%) |
Oct 24, 2022 | 115.36 | 116.15 | 114.41 | 115.01 | 68,064 | +0.58(+0.51%) |
Oct 21, 2022 | 113.04 | 114.92 | 111.21 | 114.44 | 91,451 | +1.43(+1.27%) |
Oct 20, 2022 | 114.86 | 115.18 | 112.01 | 113.00 | 93,541 | -1.49(-1.30%) |
Oct 19, 2022 | 115.53 | 116.12 | 113.32 | 114.49 | 105,613 | -1.93(-1.66%) |
Oct 18, 2022 | 116.90 | 117.54 | 115.35 | 116.42 | 95,177 | +2.31(+2.03%) |
Oct 17, 2022 | 112.89 | 115.16 | 112.58 | 114.11 | 82,780 | +2.89(+2.60%) |
Oct 14, 2022 | 114.96 | 114.97 | 110.87 | 111.22 | 81,934 | -3.34(-2.91%) |
Oct 13, 2022 | 110.23 | 115.40 | 110.16 | 114.56 | 76,724 | +2.77(+2.48%) |
Oct 12, 2022 | 113.82 | 113.97 | 111.79 | 111.79 | 113,296 | -1.67(-1.48%) |
Oct 11, 2022 | 112.24 | 114.17 | 111.40 | 113.47 | 124,716 | +0.88(+0.78%) |
Oct 10, 2022 | 112.76 | 113.85 | 111.17 | 112.58 | 97,615 | -0.44(-0.39%) |
Oct 07, 2022 | 114.22 | 114.29 | 111.77 | 113.03 | 131,252 | -1.16(-1.02%) |
Oct 06, 2022 | 115.29 | 115.56 | 113.94 | 114.19 | 55,858 | -0.85(-0.74%) |
Oct 05, 2022 | 113.78 | 116.08 | 113.70 | 115.04 | 63,106 | -0.40(-0.35%) |
Oct 04, 2022 | 112.08 | 115.53 | 112.08 | 115.44 | 65,334 | +4.34(+3.91%) |
Oct 03, 2022 | 107.91 | 111.68 | 107.91 | 111.11 | 76,557 | +4.08(+3.82%) |
Sep 30, 2022 | 108.44 | 110.88 | 106.76 | 107.02 | 112,266 | -1.25(-1.16%) |
Sep 29, 2022 | 109.33 | 109.33 | 106.99 | 108.28 | 99,465 | -1.91(-1.73%) |
Sep 28, 2022 | 108.82 | 111.08 | 107.76 | 110.19 | 67,811 | +2.32(+2.15%) |
Sep 27, 2022 | 111.00 | 111.32 | 106.50 | 107.86 | 111,297 | -2.53(-2.29%) |
Sep 26, 2022 | 109.45 | 111.12 | 108.85 | 110.39 | 142,645 | +1.30(+1.19%) |
Sep 23, 2022 | 109.95 | 110.05 | 108.50 | 109.09 | 75,317 | -2.15(-1.94%) |
Sep 22, 2022 | 113.81 | 113.81 | 111.13 | 111.24 | 99,769 | -2.43(-2.14%) |
Sep 21, 2022 | 116.34 | 116.81 | 113.40 | 113.67 | 65,953 | -1.51(-1.31%) |
Sep 20, 2022 | 115.38 | 115.76 | 113.98 | 115.18 | 63,798 | -1.32(-1.13%) |
Sep 19, 2022 | 114.04 | 117.08 | 113.84 | 116.50 | 71,760 | +1.35(+1.17%) |
Sep 16, 2022 | 115.91 | 116.20 | 114.31 | 115.15 | 201,423 | -1.95(-1.66%) |
Sep 15, 2022 | 117.14 | 118.20 | 115.86 | 117.10 | 74,255 | -0.51(-0.43%) |
Sep 14, 2022 | 117.93 | 119.03 | 116.59 | 117.61 | 88,010 | -0.90(-0.76%) |
Sep 13, 2022 | 119.91 | 121.20 | 117.92 | 118.51 | 78,218 | -2.38(-1.97%) |
Sep 12, 2022 | 120.39 | 121.38 | 119.81 | 120.89 | 49,895 | +0.79(+0.66%) |
Sep 09, 2022 | 116.98 | 120.36 | 116.94 | 120.09 | 83,793 | +2.96(+2.52%) |
Sep 08, 2022 | 115.79 | 117.87 | 115.20 | 117.14 | 60,717 | +0.08(+0.07%) |
Sep 07, 2022 | 114.59 | 117.36 | 114.59 | 117.06 | 69,172 | +2.96(+2.59%) |
Sep 06, 2022 | 114.14 | 114.73 | 112.36 | 114.10 | 67,369 | +0.83(+0.74%) |
Sep 02, 2022 | 116.36 | 116.36 | 112.70 | 113.27 | 78,748 | -1.90(-1.65%) |