Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 122.70 | 124.48 | 120.82 | 123.91 | 731,994 | +1.14(+0.93%) |
Nov 29, 2022 | 118.93 | 123.22 | 118.70 | 122.77 | 764,721 | +3.42(+2.87%) |
Nov 28, 2022 | 119.02 | 120.63 | 118.57 | 119.35 | 647,837 | -0.93(-0.77%) |
Nov 25, 2022 | 118.56 | 121.19 | 118.25 | 120.28 | 222,693 | +1.11(+0.93%) |
Nov 23, 2022 | 119.91 | 120.45 | 118.31 | 119.17 | 437,075 | -0.83(-0.69%) |
Nov 22, 2022 | 119.77 | 121.34 | 118.63 | 120.00 | 614,200 | +1.66(+1.40%) |
Nov 21, 2022 | 118.88 | 119.40 | 116.96 | 118.34 | 704,261 | -1.36(-1.14%) |
Nov 18, 2022 | 122.47 | 122.47 | 118.16 | 119.70 | 713,331 | -0.93(-0.77%) |
Nov 17, 2022 | 118.00 | 120.67 | 116.16 | 120.63 | 671,526 | +0.38(+0.32%) |
Nov 16, 2022 | 118.37 | 120.36 | 117.86 | 120.25 | 592,388 | -0.44(-0.36%) |
Nov 15, 2022 | 122.12 | 125.17 | 120.32 | 120.69 | 828,838 | +0.19(+0.16%) |
Nov 14, 2022 | 119.61 | 122.25 | 118.21 | 120.50 | 785,567 | -0.11(-0.09%) |
Nov 11, 2022 | 120.53 | 122.00 | 118.96 | 120.61 | 802,205 | +0.95(+0.79%) |
Nov 10, 2022 | 115.00 | 121.67 | 115.00 | 119.66 | 1,289,581 | +8.33(+7.48%) |
Nov 09, 2022 | 111.84 | 114.35 | 111.17 | 111.33 | 865,962 | -1.68(-1.49%) |
Nov 08, 2022 | 111.46 | 113.74 | 110.15 | 113.01 | 1,093,966 | +2.47(+2.23%) |
Nov 07, 2022 | 107.22 | 110.65 | 106.06 | 110.54 | 788,178 | +4.39(+4.14%) |
Nov 04, 2022 | 108.08 | 109.63 | 104.85 | 106.15 | 962,634 | -0.83(-0.78%) |
Nov 03, 2022 | 104.75 | 109.23 | 103.96 | 106.98 | 793,906 | +0.68(+0.64%) |
Nov 02, 2022 | 110.99 | 106.10 | 106.30 | 1,022,362 | -5.45(-4.88%) | |
Nov 01, 2022 | 107.74 | 112.56 | 106.70 | 111.75 | 1,145,387 | +5.44(+5.12%) |
Oct 31, 2022 | 106.00 | 108.20 | 105.55 | 106.31 | 885,048 | +0.21(+0.20%) |
Oct 28, 2022 | 103.71 | 106.80 | 102.35 | 106.10 | 1,308,299 | +0.88(+0.84%) |
Oct 27, 2022 | 103.17 | 110.85 | 103.17 | 105.22 | 1,696,849 | +2.81(+2.74%) |
Oct 26, 2022 | 103.79 | 104.69 | 101.28 | 102.41 | 1,141,100 | -0.80(-0.78%) |
Oct 25, 2022 | 100.77 | 103.75 | 100.63 | 103.21 | 1,094,211 | +2.61(+2.59%) |
Oct 24, 2022 | 97.00 | 100.67 | 96.24 | 100.60 | 1,007,397 | +3.70(+3.82%) |
Oct 21, 2022 | 95.42 | 98.27 | 95.29 | 96.90 | 1,228,687 | +1.30(+1.36%) |
Oct 20, 2022 | 98.09 | 99.34 | 94.92 | 95.60 | 1,056,957 | -2.05(-2.10%) |
Oct 19, 2022 | 99.99 | 101.79 | 95.97 | 97.65 | 1,726,965 | -4.45(-4.36%) |
Oct 18, 2022 | 103.50 | 105.01 | 101.78 | 102.10 | 1,052,197 | +0.60(+0.59%) |
Oct 17, 2022 | 102.80 | 104.25 | 100.89 | 101.50 | 1,174,554 | +0.16(+0.16%) |
Oct 14, 2022 | 105.74 | 106.57 | 101.15 | 101.34 | 889,368 | -3.60(-3.43%) |
Oct 13, 2022 | 103.36 | 106.08 | 101.74 | 104.94 | 1,065,734 | +0.41(+0.39%) |
Oct 12, 2022 | 103.70 | 106.20 | 103.24 | 104.53 | 975,584 | +1.06(+1.02%) |
Oct 11, 2022 | 101.65 | 104.84 | 101.61 | 103.47 | 1,105,198 | +1.52(+1.49%) |
Oct 10, 2022 | 101.18 | 103.20 | 101.02 | 101.95 | 1,107,831 | +1.13(+1.12%) |
Oct 07, 2022 | 100.59 | 101.12 | 99.71 | 100.82 | 1,603,079 | -0.21(-0.21%) |
Oct 06, 2022 | 102.87 | 104.18 | 100.06 | 101.03 | 1,297,436 | -3.91(-3.73%) |
Oct 05, 2022 | 106.57 | 106.57 | 103.18 | 104.94 | 1,102,404 | -2.90(-2.69%) |
Oct 04, 2022 | 107.85 | 108.76 | 106.05 | 107.84 | 1,150,452 | +1.83(+1.73%) |
Oct 03, 2022 | 102.82 | 108.15 | 102.60 | 106.01 | 1,563,497 | +4.14(+4.06%) |
Sep 30, 2022 | 100.00 | 104.63 | 99.42 | 101.87 | 1,501,801 | +1.10(+1.09%) |
Sep 29, 2022 | 105.08 | 105.23 | 98.35 | 100.77 | 2,165,879 | -11.66(-10.37%) |
Sep 28, 2022 | 108.00 | 112.68 | 108.00 | 112.43 | 1,100,729 | +5.02(+4.67%) |
Sep 27, 2022 | 106.00 | 108.38 | 105.97 | 107.41 | 908,192 | +2.05(+1.95%) |
Sep 26, 2022 | 106.08 | 108.03 | 105.23 | 105.36 | 773,936 | -1.60(-1.50%) |
Sep 23, 2022 | 104.95 | 106.99 | 103.79 | 106.96 | 886,299 | -0.03(-0.03%) |
Sep 22, 2022 | 107.79 | 109.32 | 106.21 | 106.99 | 1,127,171 | -0.55(-0.51%) |
Sep 21, 2022 | 108.23 | 110.21 | 107.44 | 107.54 | 886,460 | +0.02(+0.02%) |
Sep 20, 2022 | 109.50 | 109.76 | 106.31 | 107.52 | 1,128,130 | -3.16(-2.86%) |
Sep 19, 2022 | 108.84 | 112.02 | 108.09 | 110.68 | 1,017,823 | +1.16(+1.06%) |
Sep 16, 2022 | 109.35 | 111.27 | 108.62 | 109.52 | 1,984,309 | -1.20(-1.08%) |
Sep 15, 2022 | 111.05 | 112.97 | 109.26 | 110.72 | 822,518 | -0.56(-0.50%) |
Sep 14, 2022 | 110.95 | 111.36 | 106.78 | 111.28 | 1,201,692 | +0.65(+0.59%) |
Sep 13, 2022 | 113.50 | 114.17 | 110.45 | 110.63 | 935,906 | -6.04(-5.18%) |
Sep 12, 2022 | 117.93 | 120.10 | 116.29 | 116.67 | 730,193 | -0.84(-0.71%) |
Sep 09, 2022 | 116.85 | 119.20 | 116.51 | 117.51 | 848,680 | -0.07(-0.06%) |
Sep 08, 2022 | 117.86 | 118.97 | 116.08 | 117.58 | 917,214 | -1.87(-1.57%) |
Sep 07, 2022 | 115.84 | 119.82 | 115.29 | 119.45 | 742,392 | +3.21(+2.76%) |
Sep 06, 2022 | 121.90 | 122.33 | 115.64 | 116.24 | 1,200,406 | -6.30(-5.14%) |
Sep 02, 2022 | 124.46 | 125.15 | 121.71 | 122.54 | 757,377 | -1.05(-0.85%) |