Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 104.61 | 107.16 | 103.02 | 107.16 | 16,634,333 | +3.36(+3.24%) |
Nov 29, 2022 | 102.94 | 104.35 | 102.69 | 103.80 | 8,693,672 | +1.26(+1.23%) |
Nov 28, 2022 | 102.82 | 103.84 | 102.23 | 102.53 | 7,132,223 | -0.98(-0.94%) |
Nov 25, 2022 | 103.99 | 104.70 | 103.12 | 103.51 | 3,507,165 | -0.67(-0.65%) |
Nov 23, 2022 | 103.55 | 104.51 | 102.80 | 104.19 | 3,965,109 | +0.66(+0.64%) |
Nov 22, 2022 | 102.20 | 103.70 | 101.44 | 103.52 | 5,438,429 | +2.09(+2.06%) |
Nov 21, 2022 | 102.19 | 103.04 | 101.21 | 101.43 | 4,886,449 | -1.55(-1.51%) |
Nov 18, 2022 | 105.14 | 105.23 | 101.76 | 102.98 | 5,629,017 | +0.06(+0.06%) |
Nov 17, 2022 | 101.70 | 102.97 | 100.54 | 102.93 | 5,377,111 | +0.13(+0.12%) |
Nov 16, 2022 | 102.82 | 104.14 | 102.35 | 102.80 | 6,140,108 | -1.45(-1.39%) |
Nov 15, 2022 | 105.50 | 106.78 | 103.09 | 104.25 | 7,411,935 | +2.27(+2.22%) |
Nov 14, 2022 | 102.77 | 103.98 | 101.91 | 101.98 | 7,303,271 | -1.66(-1.60%) |
Nov 11, 2022 | 97.99 | 104.73 | 97.83 | 103.64 | 12,895,410 | +6.45(+6.63%) |
Nov 10, 2022 | 94.10 | 97.38 | 94.01 | 97.19 | 9,580,885 | +7.22(+8.02%) |
Nov 09, 2022 | 90.53 | 91.73 | 89.83 | 89.97 | 6,704,005 | -1.61(-1.76%) |
Nov 08, 2022 | 92.26 | 93.81 | 90.79 | 91.58 | 7,181,458 | +0.30(+0.33%) |
Nov 07, 2022 | 94.08 | 94.63 | 90.53 | 91.28 | 9,309,197 | -2.30(-2.45%) |
Nov 04, 2022 | 92.27 | 95.96 | 91.78 | 93.58 | 12,840,629 | +5.27(+5.96%) |
Nov 03, 2022 | 87.89 | 89.49 | 86.67 | 88.31 | 6,704,774 | +0.10(+0.11%) |
Nov 02, 2022 | 90.98 | 88.11 | 88.21 | 7,346,932 | -3.39(-3.70%) | |
Nov 01, 2022 | 93.48 | 94.23 | 90.82 | 91.60 | 7,422,140 | +1.06(+1.18%) |
Oct 31, 2022 | 90.85 | 91.72 | 90.54 | 90.54 | 6,580,871 | -1.12(-1.23%) |
Oct 28, 2022 | 89.09 | 91.71 | 88.37 | 91.66 | 6,164,840 | +3.21(+3.63%) |
Oct 27, 2022 | 90.73 | 91.32 | 88.14 | 88.45 | 8,821,930 | -1.81(-2.00%) |
Oct 26, 2022 | 88.68 | 92.17 | 88.61 | 90.26 | 8,859,693 | +0.65(+0.73%) |
Oct 25, 2022 | 86.00 | 89.81 | 85.86 | 89.60 | 8,841,420 | +3.62(+4.22%) |
Oct 24, 2022 | 85.76 | 86.79 | 84.25 | 85.98 | 9,056,340 | -0.48(-0.55%) |
Oct 21, 2022 | 85.01 | 86.73 | 84.71 | 86.46 | 8,168,829 | +1.63(+1.92%) |
Oct 20, 2022 | 87.40 | 88.49 | 84.60 | 84.82 | 13,818,248 | -1.70(-1.96%) |
Oct 19, 2022 | 86.22 | 87.67 | 85.73 | 86.52 | 5,222,341 | -1.08(-1.24%) |
Oct 18, 2022 | 90.46 | 90.76 | 87.09 | 87.61 | 7,538,037 | -0.28(-0.32%) |
Oct 17, 2022 | 87.46 | 88.59 | 86.65 | 87.89 | 8,651,104 | +2.36(+2.76%) |
Oct 14, 2022 | 88.42 | 88.78 | 85.47 | 85.53 | 7,998,687 | -1.96(-2.24%) |
Oct 13, 2022 | 84.39 | 87.74 | 84.06 | 87.49 | 9,558,170 | +1.03(+1.19%) |
Oct 12, 2022 | 85.97 | 86.83 | 85.29 | 86.47 | 8,979,098 | +0.51(+0.59%) |
Oct 11, 2022 | 84.05 | 86.21 | 83.77 | 85.96 | 12,183,663 | +1.27(+1.50%) |
Oct 10, 2022 | 85.73 | 85.75 | 83.10 | 84.69 | 8,179,002 | -0.46(-0.54%) |
Oct 07, 2022 | 86.49 | 86.71 | 84.69 | 85.15 | 8,757,115 | -2.94(-3.34%) |
Oct 06, 2022 | 88.40 | 90.50 | 87.74 | 88.09 | 10,182,925 | -0.91(-1.02%) |
Oct 05, 2022 | 85.47 | 89.58 | 85.14 | 89.00 | 13,181,689 | +2.40(+2.78%) |
Oct 04, 2022 | 85.67 | 87.01 | 85.10 | 86.59 | 15,468,640 | +3.17(+3.79%) |
Oct 03, 2022 | 81.21 | 84.47 | 80.32 | 83.43 | 19,557,180 | +2.23(+2.74%) |
Sep 30, 2022 | 81.38 | 84.21 | 80.59 | 81.20 | 49,315,416 | -11.93(-12.81%) |
Sep 29, 2022 | 95.84 | 95.84 | 92.30 | 93.13 | 19,648,008 | -3.29(-3.41%) |
Sep 28, 2022 | 94.87 | 97.13 | 94.52 | 96.42 | 9,639,818 | +2.35(+2.50%) |
Sep 27, 2022 | 94.83 | 95.48 | 92.81 | 94.07 | 10,124,411 | +0.22(+0.24%) |
Sep 26, 2022 | 93.87 | 95.47 | 93.50 | 93.84 | 8,722,769 | -0.94(-0.99%) |
Sep 23, 2022 | 94.68 | 95.29 | 93.14 | 94.78 | 9,239,927 | -1.49(-1.55%) |
Sep 22, 2022 | 97.48 | 97.89 | 95.57 | 96.27 | 9,864,640 | -1.21(-1.24%) |
Sep 21, 2022 | 100.30 | 101.24 | 97.47 | 97.48 | 6,426,304 | -2.57(-2.57%) |
Sep 20, 2022 | 101.42 | 102.03 | 99.36 | 100.05 | 10,241,786 | -4.68(-4.47%) |
Sep 19, 2022 | 101.29 | 104.89 | 100.94 | 104.73 | 5,278,143 | +3.02(+2.97%) |
Sep 16, 2022 | 101.67 | 102.86 | 100.86 | 101.71 | 8,190,045 | -1.35(-1.31%) |
Sep 15, 2022 | 103.70 | 105.64 | 102.41 | 103.06 | 6,754,580 | -1.47(-1.40%) |
Sep 14, 2022 | 103.68 | 104.88 | 102.72 | 104.53 | 5,009,823 | +1.25(+1.21%) |
Sep 13, 2022 | 106.33 | 106.39 | 103.00 | 103.28 | 6,095,092 | -6.51(-5.93%) |
Sep 12, 2022 | 108.81 | 110.74 | 108.81 | 109.78 | 4,950,772 | +1.38(+1.27%) |
Sep 09, 2022 | 106.85 | 109.11 | 106.78 | 108.41 | 5,296,885 | +2.19(+2.06%) |
Sep 08, 2022 | 104.53 | 106.28 | 103.63 | 106.22 | 5,759,627 | +0.24(+0.23%) |
Sep 07, 2022 | 102.65 | 106.05 | 102.57 | 105.97 | 7,407,385 | +3.25(+3.17%) |
Sep 06, 2022 | 103.00 | 103.95 | 101.28 | 102.72 | 9,375,244 | -0.58(-0.56%) |
Sep 02, 2022 | 104.98 | 105.65 | 102.62 | 103.30 | 7,950,049 | -0.44(-0.42%) |