Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 113.86 | 117.38 | 113.56 | 117.38 | 5,949 | +3.15(+2.76%) |
Nov 29, 2022 | 113.95 | 114.23 | 113.84 | 114.23 | 4,592 | +0.34(+0.30%) |
Nov 28, 2022 | 114.80 | 114.80 | 113.76 | 113.90 | 2,125 | -1.95(-1.68%) |
Nov 25, 2022 | 115.78 | 115.88 | 115.74 | 115.84 | 5,471 | +0.30(+0.26%) |
Nov 23, 2022 | 115.29 | 115.83 | 115.00 | 115.55 | 3,782 | +0.64(+0.56%) |
Nov 22, 2022 | 114.32 | 114.93 | 114.23 | 114.91 | 5,742 | +1.44(+1.27%) |
Nov 21, 2022 | 113.19 | 113.54 | 112.86 | 113.47 | 2,341 | -0.24(-0.21%) |
Nov 18, 2022 | 113.60 | 113.71 | 112.91 | 113.71 | 9,566 | +0.70(+0.62%) |
Nov 17, 2022 | 112.94 | 113.01 | 112.05 | 113.01 | 7,283 | -0.92(-0.80%) |
Nov 16, 2022 | 114.00 | 114.48 | 113.77 | 113.92 | 14,694 | -1.48(-1.28%) |
Nov 15, 2022 | 115.78 | 116.01 | 115.31 | 115.41 | 4,020 | +1.32(+1.15%) |
Nov 14, 2022 | 115.41 | 115.70 | 114.06 | 114.09 | 3,471 | -1.32(-1.14%) |
Nov 11, 2022 | 114.62 | 115.49 | 114.60 | 115.41 | 8,834 | +1.50(+1.32%) |
Nov 10, 2022 | 111.94 | 114.06 | 111.94 | 113.90 | 6,844 | +6.26(+5.81%) |
Nov 09, 2022 | 108.84 | 109.28 | 107.58 | 107.65 | 4,205 | -2.21(-2.01%) |
Nov 08, 2022 | 110.28 | 110.75 | 109.40 | 109.86 | 5,363 | +0.62(+0.57%) |
Nov 07, 2022 | 109.03 | 109.29 | 108.14 | 109.23 | 19,230 | +0.80(+0.74%) |
Nov 04, 2022 | 108.71 | 108.71 | 106.75 | 108.44 | 3,465 | +1.21(+1.13%) |
Nov 03, 2022 | 106.40 | 108.01 | 106.40 | 107.23 | 7,330 | -0.46(-0.43%) |
Nov 02, 2022 | 110.22 | 107.69 | 107.69 | 8,047 | -3.04(-2.75%) | |
Nov 01, 2022 | 111.55 | 111.55 | 110.59 | 110.73 | 3,051 | +0.14(+0.12%) |
Oct 31, 2022 | 110.64 | 111.17 | 110.45 | 110.59 | 5,142 | -0.43(-0.39%) |
Oct 28, 2022 | 109.17 | 111.05 | 109.17 | 111.02 | 2,703 | +2.16(+1.99%) |
Oct 27, 2022 | 109.59 | 109.84 | 108.78 | 108.86 | 11,961 | +0.19(+0.17%) |
Oct 26, 2022 | 108.65 | 110.15 | 108.65 | 108.67 | 9,583 | +0.11(+0.10%) |
Oct 25, 2022 | 107.45 | 108.63 | 107.45 | 108.56 | 11,588 | +2.29(+2.15%) |
Oct 24, 2022 | 105.71 | 106.53 | 105.53 | 106.27 | 6,481 | +0.98(+0.93%) |
Oct 21, 2022 | 103.02 | 105.39 | 103.02 | 105.30 | 5,220 | +2.15(+2.09%) |
Oct 20, 2022 | 104.94 | 104.94 | 103.05 | 103.14 | 2,753 | -0.92(-0.88%) |
Oct 19, 2022 | 105.06 | 105.15 | 103.79 | 104.06 | 5,829 | -1.51(-1.43%) |
Oct 18, 2022 | 105.99 | 105.99 | 104.68 | 105.57 | 8,683 | +1.50(+1.44%) |
Oct 17, 2022 | 104.06 | 104.37 | 103.78 | 104.07 | 73,568 | +2.72(+2.68%) |
Oct 14, 2022 | 104.25 | 104.25 | 101.31 | 101.35 | 8,657 | -2.70(-2.60%) |
Oct 13, 2022 | 100.16 | 104.19 | 100.04 | 104.05 | 15,665 | +2.14(+2.10%) |
Oct 12, 2022 | 102.32 | 102.51 | 101.91 | 101.92 | 9,028 | -0.45(-0.44%) |
Oct 11, 2022 | 102.20 | 103.71 | 102.06 | 102.36 | 6,516 | -0.67(-0.65%) |
Oct 10, 2022 | 102.91 | 103.44 | 102.45 | 103.04 | 4,227 | -0.83(-0.80%) |
Oct 07, 2022 | 105.40 | 105.40 | 103.56 | 103.86 | 2,242 | -2.95(-2.76%) |
Oct 06, 2022 | 107.56 | 107.59 | 106.63 | 106.82 | 6,268 | -0.98(-0.90%) |
Oct 05, 2022 | 107.07 | 108.40 | 107.07 | 107.79 | 7,227 | -0.47(-0.43%) |
Oct 04, 2022 | 107.73 | 108.30 | 107.64 | 108.26 | 15,644 | +3.79(+3.63%) |
Oct 03, 2022 | 102.89 | 105.10 | 102.16 | 104.47 | 8,891 | +2.87(+2.82%) |
Sep 30, 2022 | 102.67 | 103.81 | 101.56 | 101.60 | 11,427 | -1.02(-1.00%) |
Sep 29, 2022 | 102.24 | 103.24 | 102.00 | 102.63 | 8,004 | -2.17(-2.07%) |
Sep 28, 2022 | 103.56 | 105.22 | 102.93 | 104.80 | 10,138 | +2.54(+2.49%) |
Sep 27, 2022 | 103.44 | 103.90 | 101.77 | 102.26 | 9,561 | -0.19(-0.18%) |
Sep 26, 2022 | 104.03 | 104.41 | 102.18 | 102.44 | 11,667 | -1.48(-1.43%) |
Sep 23, 2022 | 103.54 | 103.93 | 102.77 | 103.93 | 10,126 | -1.85(-1.75%) |
Sep 22, 2022 | 106.23 | 106.31 | 105.73 | 105.78 | 5,138 | -1.90(-1.77%) |
Sep 21, 2022 | 110.21 | 111.03 | 107.63 | 107.68 | 7,262 | -1.73(-1.58%) |
Sep 20, 2022 | 110.43 | 110.43 | 108.90 | 109.41 | 4,855 | -1.83(-1.65%) |
Sep 19, 2022 | 109.65 | 111.26 | 109.65 | 111.24 | 4,133 | +0.70(+0.64%) |
Sep 16, 2022 | 109.87 | 110.53 | 109.77 | 110.53 | 2,530 | -1.49(-1.33%) |
Sep 15, 2022 | 112.70 | 112.84 | 111.71 | 112.02 | 4,318 | -0.88(-0.78%) |
Sep 14, 2022 | 112.75 | 113.01 | 112.53 | 112.91 | 6,454 | +0.01(+0.01%) |
Sep 13, 2022 | 114.89 | 114.89 | 112.87 | 112.90 | 5,620 | -4.59(-3.91%) |
Sep 12, 2022 | 117.53 | 117.55 | 116.85 | 117.48 | 8,870 | +1.03(+0.88%) |
Sep 09, 2022 | 115.93 | 116.57 | 115.93 | 116.46 | 2,171 | +2.01(+1.75%) |
Sep 08, 2022 | 112.52 | 114.49 | 112.52 | 114.45 | 5,985 | +1.15(+1.02%) |
Sep 07, 2022 | 111.24 | 113.41 | 111.24 | 113.29 | 4,546 | +2.50(+2.26%) |
Sep 06, 2022 | 111.11 | 111.51 | 110.50 | 110.79 | 8,741 | -0.35(-0.31%) |
Sep 02, 2022 | 113.06 | 113.32 | 110.77 | 111.14 | 5,880 | -0.82(-0.74%) |