Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 103.87 | 105.37 | 99.97 | 104.59 | 8,943,959 | +1.73(+1.68%) |
Nov 29, 2022 | 102.71 | 104.53 | 101.63 | 102.86 | 2,126,340 | +1.93(+1.92%) |
Nov 28, 2022 | 103.75 | 105.38 | 100.88 | 100.92 | 2,489,920 | -4.08(-3.88%) |
Nov 25, 2022 | 102.81 | 106.12 | 102.64 | 105.00 | 1,081,941 | +2.23(+2.17%) |
Nov 23, 2022 | 104.40 | 105.31 | 101.86 | 102.77 | 1,773,645 | -3.26(-3.07%) |
Nov 22, 2022 | 101.25 | 106.13 | 101.22 | 106.03 | 3,199,886 | +6.68(+6.72%) |
Nov 21, 2022 | 96.91 | 100.48 | 95.54 | 99.35 | 2,076,571 | +1.38(+1.41%) |
Nov 18, 2022 | 98.28 | 99.44 | 94.91 | 97.97 | 1,764,092 | -0.79(-0.80%) |
Nov 17, 2022 | 97.77 | 99.69 | 96.94 | 98.76 | 1,665,875 | -0.52(-0.53%) |
Nov 16, 2022 | 101.92 | 102.51 | 98.47 | 99.28 | 2,056,889 | -4.07(-3.94%) |
Nov 15, 2022 | 105.37 | 105.61 | 99.43 | 103.35 | 3,576,477 | -0.82(-0.79%) |
Nov 14, 2022 | 98.86 | 104.74 | 98.77 | 104.17 | 3,278,725 | +5.16(+5.21%) |
Nov 11, 2022 | 105.32 | 108.27 | 98.28 | 99.01 | 5,214,351 | -5.46(-5.23%) |
Nov 10, 2022 | 102.71 | 105.56 | 100.22 | 104.47 | 2,470,764 | +3.69(+3.66%) |
Nov 09, 2022 | 102.93 | 105.36 | 100.28 | 100.78 | 2,051,192 | -3.84(-3.67%) |
Nov 08, 2022 | 100.54 | 105.33 | 100.25 | 104.62 | 1,981,107 | +4.18(+4.16%) |
Nov 07, 2022 | 101.44 | 101.77 | 98.96 | 100.44 | 2,212,727 | -1.03(-1.02%) |
Nov 04, 2022 | 104.09 | 106.68 | 100.98 | 101.47 | 2,535,892 | +0.13(+0.13%) |
Nov 03, 2022 | 93.89 | 102.99 | 91.90 | 101.34 | 5,607,782 | +1.99(+2.01%) |
Nov 02, 2022 | 102.07 | 98.08 | 99.35 | 3,849,477 | -4.46(-4.29%) | |
Nov 01, 2022 | 104.00 | 104.48 | 101.22 | 103.81 | 1,899,431 | +1.48(+1.45%) |
Oct 31, 2022 | 102.17 | 105.83 | 100.83 | 102.32 | 3,512,445 | +0.56(+0.55%) |
Oct 28, 2022 | 103.03 | 106.49 | 100.07 | 101.76 | 2,890,589 | -1.22(-1.19%) |
Oct 27, 2022 | 102.45 | 104.17 | 102.01 | 102.99 | 2,244,389 | +1.56(+1.54%) |
Oct 26, 2022 | 104.24 | 105.09 | 101.26 | 101.43 | 1,904,524 | -2.28(-2.20%) |
Oct 25, 2022 | 100.15 | 103.90 | 99.71 | 103.71 | 2,037,919 | +3.44(+3.43%) |
Oct 24, 2022 | 103.30 | 103.56 | 99.23 | 100.27 | 2,265,982 | -3.12(-3.02%) |
Oct 21, 2022 | 100.93 | 103.76 | 98.41 | 103.39 | 2,756,239 | +2.84(+2.82%) |
Oct 20, 2022 | 98.61 | 101.72 | 97.22 | 100.55 | 3,126,725 | +3.62(+3.74%) |
Oct 19, 2022 | 96.02 | 99.52 | 96.02 | 96.93 | 2,184,092 | +0.40(+0.42%) |
Oct 18, 2022 | 97.44 | 100.05 | 96.00 | 96.53 | 3,546,238 | +1.31(+1.38%) |
Oct 17, 2022 | 95.86 | 97.42 | 94.46 | 95.22 | 2,414,275 | +0.81(+0.86%) |
Oct 14, 2022 | 104.30 | 104.30 | 93.62 | 94.41 | 3,369,229 | -8.66(-8.40%) |
Oct 13, 2022 | 98.39 | 103.42 | 97.14 | 103.06 | 2,014,487 | +4.31(+4.37%) |
Oct 12, 2022 | 98.29 | 99.46 | 95.77 | 98.75 | 1,807,364 | -0.27(-0.27%) |
Oct 11, 2022 | 101.47 | 102.80 | 98.70 | 99.02 | 2,136,156 | -3.56(-3.47%) |
Oct 10, 2022 | 101.82 | 104.27 | 99.93 | 102.58 | 2,268,216 | +1.67(+1.65%) |
Oct 07, 2022 | 101.68 | 102.47 | 99.38 | 100.92 | 2,002,915 | -0.90(-0.88%) |
Oct 06, 2022 | 98.25 | 103.75 | 98.25 | 101.81 | 2,857,181 | +3.06(+3.10%) |
Oct 05, 2022 | 99.99 | 101.20 | 97.78 | 98.75 | 1,835,922 | -2.42(-2.39%) |
Oct 04, 2022 | 98.47 | 101.51 | 98.22 | 101.17 | 3,036,100 | +4.58(+4.75%) |
Oct 03, 2022 | 97.30 | 97.61 | 94.98 | 96.58 | 3,308,838 | +3.90(+4.21%) |
Sep 30, 2022 | 92.90 | 94.40 | 91.42 | 92.68 | 2,772,827 | -0.78(-0.83%) |
Sep 29, 2022 | 94.92 | 95.61 | 92.40 | 93.46 | 2,345,769 | -3.03(-3.14%) |
Sep 28, 2022 | 92.77 | 96.79 | 91.94 | 96.50 | 2,987,772 | +4.18(+4.53%) |
Sep 27, 2022 | 88.38 | 93.54 | 88.38 | 92.32 | 3,585,448 | +5.31(+6.10%) |
Sep 26, 2022 | 89.17 | 92.32 | 86.91 | 87.01 | 2,861,632 | -3.30(-3.66%) |
Sep 23, 2022 | 94.85 | 95.56 | 88.91 | 90.31 | 3,351,466 | -7.45(-7.62%) |
Sep 22, 2022 | 99.30 | 100.47 | 97.64 | 97.77 | 1,522,840 | -0.16(-0.17%) |
Sep 21, 2022 | 102.02 | 102.60 | 97.90 | 97.93 | 1,943,193 | -2.51(-2.50%) |
Sep 20, 2022 | 98.57 | 101.66 | 96.42 | 100.44 | 2,960,892 | +0.81(+0.81%) |
Sep 19, 2022 | 92.75 | 99.80 | 92.26 | 99.64 | 2,949,570 | +4.70(+4.95%) |
Sep 16, 2022 | 95.76 | 96.20 | 91.78 | 94.94 | 7,750,348 | -2.44(-2.50%) |
Sep 15, 2022 | 98.12 | 98.76 | 95.81 | 97.37 | 2,069,024 | -1.90(-1.91%) |
Sep 14, 2022 | 96.65 | 99.92 | 96.02 | 99.27 | 2,886,099 | +2.83(+2.94%) |
Sep 13, 2022 | 94.88 | 99.13 | 94.63 | 96.44 | 3,005,546 | +0.65(+0.67%) |
Sep 12, 2022 | 99.92 | 99.92 | 93.46 | 95.79 | 4,193,058 | -4.04(-4.05%) |
Sep 09, 2022 | 100.94 | 101.84 | 99.61 | 99.84 | 1,582,815 | +1.17(+1.19%) |
Sep 08, 2022 | 98.84 | 99.61 | 97.17 | 98.66 | 1,630,925 | +0.13(+0.13%) |
Sep 07, 2022 | 97.30 | 99.11 | 96.34 | 98.54 | 2,504,722 | -0.57(-0.57%) |
Sep 06, 2022 | 103.07 | 104.29 | 98.99 | 99.11 | 3,363,946 | -3.79(-3.69%) |
Sep 02, 2022 | 100.46 | 103.13 | 98.55 | 102.90 | 3,415,105 | +4.28(+4.34%) |