Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 119.01 | 119.51 | 117.66 | 118.99 | 397,467 | +1.86(+1.59%) |
Nov 29, 2022 | 117.88 | 118.80 | 116.72 | 117.13 | 1,276,924 | -2.27(-1.90%) |
Nov 28, 2022 | 120.11 | 120.58 | 119.28 | 119.40 | 431,261 | +0.13(+0.11%) |
Nov 25, 2022 | 118.97 | 119.66 | 118.97 | 119.27 | 168,853 | -0.01(-0.01%) |
Nov 23, 2022 | 118.82 | 119.74 | 118.75 | 119.28 | 276,156 | +1.21(+1.02%) |
Nov 22, 2022 | 117.85 | 118.26 | 117.59 | 118.07 | 230,604 | +0.64(+0.55%) |
Nov 21, 2022 | 116.66 | 117.44 | 116.36 | 117.43 | 268,569 | +1.20(+1.03%) |
Nov 18, 2022 | 116.72 | 116.90 | 116.00 | 116.23 | 206,904 | +0.90(+0.78%) |
Nov 17, 2022 | 114.68 | 115.56 | 114.65 | 115.33 | 342,715 | +0.83(+0.72%) |
Nov 16, 2022 | 115.03 | 115.35 | 114.37 | 114.50 | 256,000 | +0.80(+0.70%) |
Nov 15, 2022 | 115.04 | 115.19 | 112.97 | 113.70 | 313,957 | -0.59(-0.52%) |
Nov 14, 2022 | 114.63 | 115.25 | 114.06 | 114.29 | 331,190 | -0.51(-0.44%) |
Nov 11, 2022 | 114.33 | 115.20 | 113.36 | 114.80 | 322,243 | +1.10(+0.97%) |
Nov 10, 2022 | 113.69 | 114.21 | 112.07 | 113.70 | 339,478 | +3.69(+3.35%) |
Nov 09, 2022 | 110.47 | 111.19 | 110.01 | 110.01 | 235,153 | +0.88(+0.80%) |
Nov 08, 2022 | 108.99 | 109.87 | 108.72 | 109.14 | 291,916 | +0.43(+0.39%) |
Nov 07, 2022 | 108.73 | 109.12 | 108.25 | 108.71 | 395,764 | -0.35(-0.32%) |
Nov 04, 2022 | 108.85 | 110.15 | 108.46 | 109.06 | 289,179 | +2.51(+2.36%) |
Nov 03, 2022 | 107.14 | 108.88 | 106.38 | 106.55 | 382,843 | -1.52(-1.41%) |
Nov 02, 2022 | 109.07 | 110.28 | 107.83 | 108.07 | 316,418 | -0.40(-0.37%) |
Nov 01, 2022 | 109.83 | 109.83 | 108.11 | 108.47 | 403,526 | -0.24(-0.22%) |
Oct 31, 2022 | 108.51 | 109.08 | 108.06 | 108.71 | 402,101 | +0.02(+0.02%) |
Oct 28, 2022 | 107.21 | 108.75 | 107.19 | 108.69 | 232,132 | +2.00(+1.87%) |
Oct 27, 2022 | 108.36 | 109.01 | 106.63 | 106.69 | 361,465 | -2.81(-2.57%) |
Oct 26, 2022 | 108.29 | 110.00 | 108.29 | 109.50 | 406,607 | +0.78(+0.72%) |
Oct 25, 2022 | 108.16 | 109.02 | 108.15 | 108.72 | 720,229 | +1.59(+1.48%) |
Oct 24, 2022 | 107.02 | 107.64 | 106.40 | 107.13 | 342,824 | +1.29(+1.22%) |
Oct 21, 2022 | 104.47 | 107.61 | 104.27 | 105.84 | 236,697 | +0.64(+0.61%) |
Oct 20, 2022 | 105.48 | 106.04 | 104.86 | 105.20 | 318,588 | -0.88(-0.83%) |
Oct 19, 2022 | 106.95 | 107.12 | 105.28 | 106.08 | 229,072 | -2.47(-2.28%) |
Oct 18, 2022 | 108.71 | 108.99 | 107.81 | 108.55 | 283,915 | +1.24(+1.16%) |
Oct 17, 2022 | 107.65 | 108.27 | 107.31 | 107.31 | 337,646 | +2.99(+2.87%) |
Oct 14, 2022 | 106.33 | 106.50 | 104.32 | 104.32 | 324,959 | -1.08(-1.02%) |
Oct 13, 2022 | 103.02 | 105.98 | 102.78 | 105.40 | 548,043 | -0.81(-0.76%) |
Oct 12, 2022 | 106.00 | 106.81 | 105.81 | 106.21 | 450,176 | +0.81(+0.77%) |
Oct 11, 2022 | 105.58 | 106.75 | 105.10 | 105.40 | 448,532 | -0.40(-0.38%) |
Oct 10, 2022 | 105.59 | 106.15 | 105.36 | 105.80 | 609,394 | -0.34(-0.33%) |
Oct 07, 2022 | 107.75 | 108.03 | 106.00 | 106.14 | 370,110 | -0.67(-0.62%) |
Oct 06, 2022 | 108.07 | 108.31 | 106.76 | 106.81 | 286,602 | -2.08(-1.91%) |
Oct 05, 2022 | 109.20 | 109.36 | 107.40 | 108.89 | 387,169 | -0.78(-0.71%) |
Oct 04, 2022 | 109.17 | 109.75 | 108.51 | 109.67 | 569,534 | +2.17(+2.02%) |
Oct 03, 2022 | 107.60 | 107.62 | 106.80 | 107.50 | 613,212 | -0.11(-0.10%) |
Sep 30, 2022 | 108.68 | 109.31 | 107.59 | 107.61 | 877,035 | -1.18(-1.08%) |
Sep 29, 2022 | 108.60 | 109.00 | 107.92 | 108.79 | 544,912 | +0.12(+0.11%) |
Sep 28, 2022 | 106.87 | 108.80 | 106.45 | 108.67 | 402,762 | +2.16(+2.03%) |
Sep 27, 2022 | 108.21 | 108.38 | 106.32 | 106.51 | 400,932 | -0.64(-0.60%) |
Sep 26, 2022 | 107.32 | 108.01 | 106.70 | 107.15 | 448,081 | -1.71(-1.57%) |
Sep 23, 2022 | 110.45 | 110.45 | 108.20 | 108.86 | 307,743 | -0.70(-0.64%) |
Sep 22, 2022 | 110.22 | 110.30 | 108.80 | 109.56 | 468,331 | +0.65(+0.60%) |
Sep 21, 2022 | 110.58 | 110.79 | 108.89 | 108.91 | 272,660 | -1.06(-0.96%) |
Sep 20, 2022 | 110.56 | 110.74 | 109.66 | 109.97 | 311,554 | -1.95(-1.74%) |
Sep 19, 2022 | 111.36 | 112.26 | 111.30 | 111.92 | 348,649 | +0.97(+0.87%) |
Sep 16, 2022 | 111.88 | 111.99 | 110.35 | 110.95 | 226,491 | -1.66(-1.47%) |
Sep 15, 2022 | 113.10 | 113.65 | 112.32 | 112.61 | 355,874 | -0.88(-0.77%) |
Sep 14, 2022 | 114.21 | 114.55 | 113.14 | 113.48 | 408,380 | -1.89(-1.63%) |
Sep 13, 2022 | 117.14 | 117.42 | 115.33 | 115.37 | 306,497 | -1.66(-1.42%) |
Sep 12, 2022 | 117.34 | 117.89 | 116.92 | 117.03 | 250,221 | +0.42(+0.36%) |
Sep 09, 2022 | 116.26 | 116.83 | 115.73 | 116.61 | 382,507 | +3.13(+2.76%) |
Sep 08, 2022 | 112.02 | 113.60 | 111.84 | 113.48 | 403,295 | -0.67(-0.59%) |
Sep 07, 2022 | 113.03 | 114.30 | 113.03 | 114.15 | 239,872 | +0.71(+0.63%) |
Sep 06, 2022 | 114.96 | 115.00 | 113.41 | 113.44 | 304,479 | -0.51(-0.45%) |
Sep 02, 2022 | 115.72 | 116.09 | 113.69 | 113.95 | 208,124 | -1.79(-1.55%) |