Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 105.02 | 107.58 | 103.42 | 107.58 | 16,569,581 | +3.37(+3.24%) |
Nov 29, 2022 | 103.34 | 104.75 | 103.09 | 104.20 | 8,659,830 | +1.26(+1.23%) |
Nov 28, 2022 | 103.22 | 104.25 | 102.63 | 102.94 | 7,104,459 | -0.98(-0.94%) |
Nov 25, 2022 | 104.40 | 105.11 | 103.52 | 103.92 | 3,493,513 | -0.68(-0.65%) |
Nov 23, 2022 | 103.96 | 104.92 | 103.20 | 104.59 | 3,949,674 | +0.67(+0.64%) |
Nov 22, 2022 | 102.60 | 104.11 | 101.84 | 103.93 | 5,417,259 | +2.10(+2.06%) |
Nov 21, 2022 | 102.59 | 103.45 | 101.60 | 101.83 | 4,867,427 | -1.56(-1.51%) |
Nov 18, 2022 | 105.55 | 105.64 | 102.16 | 103.39 | 5,607,105 | +0.06(+0.06%) |
Nov 17, 2022 | 102.10 | 103.37 | 100.94 | 103.33 | 5,356,179 | +0.13(+0.12%) |
Nov 16, 2022 | 103.22 | 104.54 | 102.75 | 103.20 | 6,116,206 | -1.45(-1.39%) |
Nov 15, 2022 | 105.91 | 107.20 | 103.50 | 104.65 | 7,383,083 | +2.28(+2.22%) |
Nov 14, 2022 | 103.17 | 104.39 | 102.31 | 102.38 | 7,274,841 | -1.67(-1.60%) |
Nov 11, 2022 | 98.38 | 105.14 | 98.21 | 104.04 | 12,845,212 | +6.47(+6.63%) |
Nov 10, 2022 | 94.47 | 97.76 | 94.37 | 97.57 | 9,543,589 | +7.25(+8.02%) |
Nov 09, 2022 | 90.88 | 92.09 | 90.18 | 90.32 | 6,677,908 | -1.62(-1.76%) |
Nov 08, 2022 | 92.62 | 94.17 | 91.14 | 91.94 | 7,153,503 | +0.30(+0.33%) |
Nov 07, 2022 | 94.45 | 95.00 | 90.88 | 91.64 | 9,272,959 | -2.30(-2.45%) |
Nov 04, 2022 | 92.63 | 96.34 | 92.14 | 93.94 | 12,790,645 | +5.29(+5.96%) |
Nov 03, 2022 | 88.23 | 89.84 | 87.01 | 88.66 | 6,678,675 | +0.10(+0.11%) |
Nov 02, 2022 | 91.33 | 88.45 | 88.56 | 7,318,333 | -3.40(-3.70%) | |
Nov 01, 2022 | 93.84 | 94.60 | 91.18 | 91.96 | 7,393,248 | +1.07(+1.18%) |
Oct 31, 2022 | 91.21 | 92.08 | 90.89 | 90.89 | 6,555,253 | -1.13(-1.23%) |
Oct 28, 2022 | 89.44 | 92.07 | 88.72 | 92.02 | 6,140,842 | +3.23(+3.63%) |
Oct 27, 2022 | 91.09 | 91.68 | 88.48 | 88.79 | 8,787,589 | -1.81(-2.00%) |
Oct 26, 2022 | 89.03 | 92.53 | 88.95 | 90.61 | 8,825,205 | +0.66(+0.73%) |
Oct 25, 2022 | 86.33 | 90.16 | 86.19 | 89.95 | 8,807,003 | +3.64(+4.22%) |
Oct 24, 2022 | 86.10 | 87.13 | 84.58 | 86.31 | 9,021,086 | -0.48(-0.55%) |
Oct 21, 2022 | 85.34 | 87.07 | 85.04 | 86.79 | 8,137,030 | +1.64(+1.92%) |
Oct 20, 2022 | 87.74 | 88.83 | 84.93 | 85.16 | 13,764,457 | -1.71(-1.96%) |
Oct 19, 2022 | 86.56 | 88.01 | 86.07 | 86.86 | 5,202,012 | -1.09(-1.24%) |
Oct 18, 2022 | 90.81 | 91.12 | 87.43 | 87.95 | 7,508,693 | -0.28(-0.32%) |
Oct 17, 2022 | 87.80 | 88.94 | 86.99 | 88.23 | 8,617,427 | +2.37(+2.76%) |
Oct 14, 2022 | 88.76 | 89.13 | 85.80 | 85.86 | 7,967,551 | -1.97(-2.24%) |
Oct 13, 2022 | 84.72 | 88.08 | 84.39 | 87.83 | 9,520,963 | +1.03(+1.19%) |
Oct 12, 2022 | 86.30 | 87.17 | 85.63 | 86.80 | 8,944,146 | +0.51(+0.59%) |
Oct 11, 2022 | 84.38 | 86.55 | 84.10 | 86.29 | 12,136,236 | +1.27(+1.50%) |
Oct 10, 2022 | 86.07 | 86.09 | 83.43 | 85.02 | 8,147,164 | -0.46(-0.54%) |
Oct 07, 2022 | 86.83 | 87.05 | 85.02 | 85.48 | 8,723,026 | -2.95(-3.34%) |
Oct 06, 2022 | 88.74 | 90.85 | 88.08 | 88.43 | 10,143,286 | -0.91(-1.02%) |
Oct 05, 2022 | 85.80 | 89.93 | 85.47 | 89.34 | 13,130,377 | +2.41(+2.78%) |
Oct 04, 2022 | 86.01 | 87.35 | 85.43 | 86.93 | 15,408,426 | +3.18(+3.79%) |
Oct 03, 2022 | 81.53 | 84.80 | 80.63 | 83.75 | 19,481,050 | +2.24(+2.74%) |
Sep 30, 2022 | 81.69 | 84.54 | 80.91 | 81.52 | 49,123,448 | -11.97(-12.81%) |
Sep 29, 2022 | 96.22 | 96.22 | 92.66 | 93.49 | 19,571,524 | -3.30(-3.41%) |
Sep 28, 2022 | 95.24 | 97.51 | 94.89 | 96.80 | 9,602,293 | +2.36(+2.50%) |
Sep 27, 2022 | 95.20 | 95.85 | 93.17 | 94.43 | 10,085,000 | +0.23(+0.24%) |
Sep 26, 2022 | 94.24 | 95.85 | 93.86 | 94.21 | 8,688,814 | -0.94(-0.99%) |
Sep 23, 2022 | 95.05 | 95.66 | 93.50 | 95.15 | 9,203,959 | -1.50(-1.55%) |
Sep 22, 2022 | 97.87 | 98.28 | 95.94 | 96.65 | 9,826,240 | -1.22(-1.24%) |
Sep 21, 2022 | 100.69 | 101.63 | 97.85 | 97.87 | 6,401,288 | -2.58(-2.57%) |
Sep 20, 2022 | 101.82 | 102.43 | 99.75 | 100.44 | 10,201,918 | -4.70(-4.47%) |
Sep 19, 2022 | 101.69 | 105.30 | 101.34 | 105.14 | 5,257,597 | +3.03(+2.97%) |
Sep 16, 2022 | 102.06 | 103.26 | 101.26 | 102.11 | 8,158,164 | -1.35(-1.31%) |
Sep 15, 2022 | 104.10 | 106.05 | 102.81 | 103.47 | 6,728,287 | -1.47(-1.40%) |
Sep 14, 2022 | 104.08 | 105.28 | 103.12 | 104.94 | 4,990,321 | +1.26(+1.21%) |
Sep 13, 2022 | 106.74 | 106.81 | 103.41 | 103.68 | 6,071,365 | -6.53(-5.93%) |
Sep 12, 2022 | 109.23 | 111.17 | 109.23 | 110.21 | 4,931,500 | +1.38(+1.27%) |
Sep 09, 2022 | 107.27 | 109.54 | 107.19 | 108.83 | 5,276,266 | +2.20(+2.06%) |
Sep 08, 2022 | 104.94 | 106.69 | 104.03 | 106.63 | 5,737,207 | +0.24(+0.23%) |
Sep 07, 2022 | 103.05 | 106.47 | 102.97 | 106.39 | 7,378,550 | +3.27(+3.17%) |
Sep 06, 2022 | 103.41 | 104.36 | 101.68 | 103.12 | 9,338,749 | -0.58(-0.56%) |
Sep 02, 2022 | 105.39 | 106.06 | 103.02 | 103.70 | 7,919,101 | -0.44(-0.42%) |