Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 693.58 | 712.49 | 683.62 | 707.14 | 553,161 | +4.22(+0.60%) |
Nov 29, 2022 | 684.27 | 705.06 | 681.51 | 702.92 | 86,501 | +6.65(+0.95%) |
Nov 28, 2022 | 690.94 | 711.40 | 688.60 | 696.27 | 105,779 | +1.59(+0.23%) |
Nov 25, 2022 | 696.98 | 701.03 | 679.61 | 694.68 | 51,565 | +4.51(+0.65%) |
Nov 23, 2022 | 692.29 | 711.89 | 687.47 | 690.17 | 90,612 | -1.06(-0.15%) |
Nov 22, 2022 | 653.03 | 691.93 | 651.06 | 691.23 | 97,435 | +42.62(+6.57%) |
Nov 21, 2022 | 648.29 | 671.82 | 632.12 | 648.61 | 117,774 | -15.90(-2.39%) |
Nov 18, 2022 | 664.72 | 674.50 | 644.77 | 664.51 | 100,722 | +10.39(+1.59%) |
Nov 17, 2022 | 671.28 | 682.10 | 649.73 | 654.12 | 192,243 | -32.29(-4.70%) |
Nov 16, 2022 | 704.91 | 704.91 | 684.85 | 686.41 | 81,972 | -13.78(-1.97%) |
Nov 15, 2022 | 709.85 | 723.66 | 696.10 | 700.20 | 117,265 | +10.19(+1.48%) |
Nov 14, 2022 | 704.98 | 714.61 | 675.32 | 690.00 | 133,635 | -14.25(-2.02%) |
Nov 11, 2022 | 644.72 | 719.15 | 644.72 | 704.26 | 221,933 | +69.70(+10.98%) |
Nov 10, 2022 | 626.93 | 647.89 | 622.35 | 634.56 | 271,371 | +30.69(+5.08%) |
Nov 09, 2022 | 636.74 | 636.74 | 603.46 | 603.87 | 124,961 | -29.98(-4.73%) |
Nov 08, 2022 | 648.38 | 665.03 | 624.30 | 633.85 | 170,063 | -14.32(-2.21%) |
Nov 07, 2022 | 669.83 | 689.27 | 629.26 | 648.17 | 208,842 | -16.27(-2.45%) |
Nov 04, 2022 | 775.12 | 775.12 | 659.15 | 664.44 | 309,026 | -115.79(-14.84%) |
Nov 03, 2022 | 771.91 | 787.17 | 749.07 | 780.23 | 137,328 | -10.88(-1.38%) |
Nov 02, 2022 | 825.64 | 785.49 | 791.11 | 70,006 | -30.66(-3.73%) | |
Nov 01, 2022 | 844.33 | 850.77 | 808.41 | 821.77 | 74,532 | -13.96(-1.67%) |
Oct 31, 2022 | 845.85 | 845.85 | 814.49 | 835.73 | 89,784 | -16.11(-1.89%) |
Oct 28, 2022 | 795.23 | 853.93 | 795.23 | 851.84 | 153,029 | +53.40(+6.69%) |
Oct 27, 2022 | 776.63 | 816.47 | 776.63 | 798.45 | 126,488 | +24.56(+3.17%) |
Oct 26, 2022 | 778.77 | 802.28 | 773.53 | 773.88 | 64,242 | -5.02(-0.64%) |
Oct 25, 2022 | 748.63 | 779.11 | 744.98 | 778.90 | 118,302 | +33.86(+4.54%) |
Oct 24, 2022 | 752.75 | 769.05 | 741.46 | 745.04 | 84,942 | -5.75(-0.77%) |
Oct 21, 2022 | 753.01 | 758.52 | 736.65 | 750.79 | 65,693 | +3.18(+0.43%) |
Oct 20, 2022 | 761.78 | 762.82 | 730.63 | 747.61 | 62,098 | -10.78(-1.42%) |
Oct 19, 2022 | 759.19 | 776.31 | 750.57 | 758.39 | 70,324 | -13.11(-1.70%) |
Oct 18, 2022 | 798.25 | 808.19 | 766.89 | 771.50 | 88,724 | -17.72(-2.24%) |
Oct 17, 2022 | 778.26 | 797.47 | 773.52 | 789.22 | 74,917 | +26.10(+3.42%) |
Oct 14, 2022 | 779.73 | 791.77 | 755.06 | 763.12 | 92,828 | -6.04(-0.79%) |
Oct 13, 2022 | 710.30 | 771.93 | 710.30 | 769.16 | 166,922 | +49.52(+6.88%) |
Oct 12, 2022 | 743.76 | 746.69 | 715.80 | 719.64 | 94,308 | -24.86(-3.34%) |
Oct 11, 2022 | 776.87 | 776.87 | 737.53 | 744.50 | 119,377 | -32.78(-4.22%) |
Oct 10, 2022 | 797.66 | 802.75 | 776.73 | 777.28 | 109,462 | -16.83(-2.12%) |
Oct 07, 2022 | 818.00 | 818.00 | 793.05 | 794.11 | 84,992 | -27.05(-3.29%) |
Oct 06, 2022 | 836.81 | 839.54 | 816.64 | 821.16 | 88,131 | -20.02(-2.38%) |
Oct 05, 2022 | 851.90 | 851.90 | 833.57 | 841.19 | 62,026 | -21.35(-2.48%) |
Oct 04, 2022 | 861.00 | 880.22 | 842.22 | 862.54 | 57,338 | +9.07(+1.06%) |
Oct 03, 2022 | 836.82 | 853.47 | 823.67 | 853.47 | 80,277 | +23.94(+2.89%) |
Sep 30, 2022 | 875.36 | 879.94 | 826.99 | 829.53 | 81,550 | -43.14(-4.94%) |
Sep 29, 2022 | 867.50 | 879.60 | 854.99 | 872.66 | 87,515 | -6.94(-0.79%) |
Sep 28, 2022 | 888.61 | 893.88 | 873.20 | 879.61 | 84,289 | +1.83(+0.21%) |
Sep 27, 2022 | 902.73 | 902.73 | 866.74 | 877.78 | 62,804 | -15.66(-1.75%) |
Sep 26, 2022 | 911.40 | 911.40 | 886.66 | 893.43 | 50,995 | -17.89(-1.96%) |
Sep 23, 2022 | 923.79 | 938.38 | 908.52 | 911.33 | 73,665 | -24.66(-2.63%) |
Sep 22, 2022 | 951.44 | 957.63 | 926.32 | 935.99 | 56,713 | -26.69(-2.77%) |
Sep 21, 2022 | 987.11 | 991.09 | 959.90 | 962.68 | 34,153 | -16.53(-1.69%) |
Sep 20, 2022 | 994.79 | 1004 | 978.60 | 979.21 | 48,067 | -26.46(-2.63%) |
Sep 19, 2022 | 997.53 | 1009 | 986.12 | 1006 | 61,136 | +4.66(+0.47%) |
Sep 16, 2022 | 1024 | 1035 | 992.67 | 1001 | 84,599 | -33.07(-3.20%) |
Sep 15, 2022 | 1045 | 1045 | 1021 | 1034 | 63,806 | -11.37(-1.09%) |
Sep 14, 2022 | 1037 | 1051 | 1016 | 1045 | 59,204 | +19.53(+1.90%) |
Sep 13, 2022 | 1021 | 1032 | 1017 | 1026 | 57,639 | -25.76(-2.45%) |
Sep 12, 2022 | 1055 | 1066 | 1049 | 1052 | 61,674 | -16.25(-1.52%) |
Sep 09, 2022 | 1046 | 1077 | 1046 | 1068 | 27,409 | +21.96(+2.10%) |
Sep 08, 2022 | 1068 | 1068 | 1046 | 1046 | 36,346 | -18.10(-1.70%) |
Sep 07, 2022 | 1057 | 1070 | 1054 | 1064 | 48,782 | +1.03(+0.10%) |
Sep 06, 2022 | 1104 | 1111 | 1050 | 1063 | 57,221 | -33.42(-3.05%) |
Sep 02, 2022 | 1147 | 1163 | 1088 | 1096 | 32,919 | -30.89(-2.74%) |