Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 109.58 | 110.51 | 106.70 | 110.26 | 536,461 | -0.07(-0.07%) |
Nov 29, 2022 | 110.56 | 111.30 | 109.83 | 110.33 | 236,547 | +0.36(+0.33%) |
Nov 28, 2022 | 110.76 | 111.16 | 109.80 | 109.97 | 311,209 | -1.13(-1.01%) |
Nov 25, 2022 | 110.70 | 111.89 | 110.34 | 111.10 | 137,371 | +0.73(+0.67%) |
Nov 23, 2022 | 110.83 | 111.15 | 109.81 | 110.36 | 219,373 | -0.49(-0.44%) |
Nov 22, 2022 | 109.14 | 111.18 | 108.32 | 110.85 | 202,384 | +1.78(+1.63%) |
Nov 21, 2022 | 109.96 | 110.60 | 108.85 | 109.07 | 226,753 | -1.38(-1.25%) |
Nov 18, 2022 | 112.29 | 112.29 | 110.28 | 110.45 | 219,339 | -0.53(-0.48%) |
Nov 17, 2022 | 109.24 | 111.13 | 108.81 | 110.98 | 407,626 | -0.11(-0.10%) |
Nov 16, 2022 | 110.23 | 111.15 | 109.50 | 111.10 | 335,618 | +0.52(+0.47%) |
Nov 15, 2022 | 111.69 | 112.70 | 110.16 | 110.58 | 283,132 | +1.08(+0.98%) |
Nov 14, 2022 | 109.48 | 111.05 | 108.33 | 109.50 | 524,068 | -0.76(-0.69%) |
Nov 11, 2022 | 110.21 | 111.64 | 109.14 | 110.26 | 408,280 | +0.88(+0.80%) |
Nov 10, 2022 | 107.88 | 110.57 | 107.88 | 109.38 | 424,514 | +4.74(+4.53%) |
Nov 09, 2022 | 103.41 | 105.56 | 101.61 | 104.64 | 465,805 | +0.76(+0.73%) |
Nov 08, 2022 | 104.07 | 104.74 | 102.91 | 103.89 | 524,014 | +0.55(+0.53%) |
Nov 07, 2022 | 101.19 | 103.44 | 99.69 | 103.34 | 321,831 | +3.19(+3.18%) |
Nov 04, 2022 | 99.68 | 100.94 | 97.75 | 100.15 | 325,325 | +2.05(+2.09%) |
Nov 03, 2022 | 100.04 | 100.04 | 97.53 | 98.10 | 253,348 | -2.95(-2.91%) |
Nov 02, 2022 | 104.29 | 101.04 | 101.05 | 355,146 | -3.69(-3.52%) | |
Nov 01, 2022 | 104.32 | 105.22 | 102.40 | 104.73 | 426,547 | +1.45(+1.41%) |
Oct 31, 2022 | 100.50 | 103.72 | 100.41 | 103.28 | 534,251 | +2.27(+2.24%) |
Oct 28, 2022 | 99.12 | 101.39 | 97.00 | 101.01 | 341,535 | +2.69(+2.73%) |
Oct 27, 2022 | 100.47 | 104.78 | 98.22 | 98.33 | 733,567 | -5.25(-5.07%) |
Oct 26, 2022 | 103.06 | 107.32 | 102.94 | 103.57 | 440,931 | +0.20(+0.19%) |
Oct 25, 2022 | 101.45 | 103.76 | 101.45 | 103.37 | 233,269 | +1.19(+1.17%) |
Oct 24, 2022 | 101.55 | 102.62 | 100.85 | 102.18 | 372,948 | +1.18(+1.17%) |
Oct 21, 2022 | 99.91 | 101.49 | 98.17 | 101.00 | 308,127 | +1.37(+1.37%) |
Oct 20, 2022 | 98.66 | 101.70 | 98.66 | 99.64 | 320,325 | +0.79(+0.80%) |
Oct 19, 2022 | 99.84 | 100.10 | 97.59 | 98.84 | 222,038 | -1.99(-1.97%) |
Oct 18, 2022 | 102.81 | 103.10 | 100.06 | 100.83 | 314,243 | +0.78(+0.78%) |
Oct 17, 2022 | 98.71 | 100.38 | 98.71 | 100.05 | 285,041 | +3.16(+3.26%) |
Oct 14, 2022 | 99.44 | 100.88 | 96.75 | 96.89 | 285,600 | -1.79(-1.82%) |
Oct 13, 2022 | 93.28 | 99.77 | 92.44 | 98.68 | 460,373 | +2.84(+2.96%) |
Oct 12, 2022 | 96.81 | 96.81 | 94.98 | 95.85 | 356,233 | -0.46(-0.48%) |
Oct 11, 2022 | 94.57 | 96.99 | 92.84 | 96.31 | 335,870 | +1.57(+1.66%) |
Oct 10, 2022 | 96.86 | 97.15 | 93.07 | 94.73 | 249,099 | -2.68(-2.75%) |
Oct 07, 2022 | 97.38 | 97.97 | 96.30 | 97.41 | 403,921 | -0.76(-0.77%) |
Oct 06, 2022 | 98.35 | 99.25 | 97.29 | 98.17 | 364,158 | -0.11(-0.12%) |
Oct 05, 2022 | 96.40 | 98.51 | 96.18 | 98.29 | 274,494 | +0.38(+0.39%) |
Oct 04, 2022 | 94.66 | 97.98 | 94.66 | 97.90 | 342,254 | +5.41(+5.85%) |
Oct 03, 2022 | 92.53 | 93.78 | 90.58 | 92.49 | 332,721 | +1.01(+1.11%) |
Sep 30, 2022 | 91.27 | 93.52 | 89.98 | 91.48 | 417,504 | -0.39(-0.42%) |
Sep 29, 2022 | 91.69 | 92.08 | 89.95 | 91.86 | 333,176 | -1.37(-1.47%) |
Sep 28, 2022 | 90.69 | 93.91 | 90.69 | 93.23 | 345,307 | +2.67(+2.95%) |
Sep 27, 2022 | 91.47 | 92.75 | 89.36 | 90.56 | 322,968 | +0.78(+0.87%) |
Sep 26, 2022 | 90.81 | 93.10 | 89.73 | 89.78 | 273,872 | -0.93(-1.02%) |
Sep 23, 2022 | 90.26 | 90.78 | 88.59 | 90.71 | 398,428 | -0.74(-0.81%) |
Sep 22, 2022 | 95.28 | 95.60 | 91.15 | 91.45 | 663,541 | -4.50(-4.69%) |
Sep 21, 2022 | 99.57 | 100.01 | 95.95 | 95.95 | 304,218 | -3.63(-3.64%) |
Sep 20, 2022 | 101.04 | 101.27 | 98.56 | 99.57 | 275,406 | -1.49(-1.47%) |
Sep 19, 2022 | 95.45 | 101.12 | 95.37 | 101.06 | 473,370 | +4.50(+4.66%) |
Sep 16, 2022 | 98.17 | 98.21 | 95.66 | 96.56 | 1,112,001 | -2.61(-2.63%) |
Sep 15, 2022 | 99.46 | 102.03 | 98.54 | 99.17 | 278,339 | -0.87(-0.87%) |
Sep 14, 2022 | 100.49 | 100.49 | 97.38 | 100.05 | 311,340 | +0.03(+0.03%) |
Sep 13, 2022 | 100.85 | 102.22 | 99.53 | 100.02 | 281,178 | -3.55(-3.43%) |
Sep 12, 2022 | 103.82 | 105.58 | 102.95 | 103.57 | 299,412 | +0.33(+0.32%) |
Sep 09, 2022 | 101.12 | 104.42 | 101.12 | 103.24 | 373,314 | +3.10(+3.10%) |
Sep 08, 2022 | 98.80 | 100.30 | 97.64 | 100.14 | 357,527 | +0.00(+0.00%) |
Sep 07, 2022 | 96.96 | 100.56 | 96.52 | 100.14 | 313,182 | +3.49(+3.61%) |
Sep 06, 2022 | 96.52 | 97.22 | 94.38 | 96.65 | 411,120 | -0.14(-0.14%) |
Sep 02, 2022 | 98.11 | 98.18 | 95.98 | 96.79 | 272,678 | -0.53(-0.55%) |