Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 124.42 | 134.17 | 122.77 | 131.62 | 403,276 | +7.74(+6.25%) |
Nov 29, 2022 | 121.48 | 124.03 | 118.72 | 123.88 | 234,520 | +2.66(+2.19%) |
Nov 28, 2022 | 130.02 | 131.95 | 119.05 | 121.22 | 484,521 | -9.60(-7.34%) |
Nov 25, 2022 | 129.50 | 134.90 | 128.91 | 130.82 | 178,371 | +1.32(+1.02%) |
Nov 23, 2022 | 125.87 | 132.97 | 125.87 | 129.50 | 451,430 | +3.82(+3.04%) |
Nov 22, 2022 | 121.12 | 125.68 | 118.29 | 125.68 | 288,804 | +5.76(+4.80%) |
Nov 21, 2022 | 117.86 | 122.90 | 116.16 | 119.92 | 690,437 | +1.98(+1.68%) |
Nov 18, 2022 | 108.00 | 119.76 | 107.28 | 117.94 | 1,317,540 | +24.87(+26.72%) |
Nov 17, 2022 | 92.31 | 95.13 | 90.50 | 93.07 | 282,663 | +0.59(+0.64%) |
Nov 16, 2022 | 95.00 | 95.19 | 90.40 | 92.48 | 221,791 | -3.15(-3.29%) |
Nov 15, 2022 | 98.00 | 98.61 | 93.19 | 95.63 | 246,490 | +0.15(+0.16%) |
Nov 14, 2022 | 87.03 | 97.72 | 87.03 | 95.48 | 343,786 | +5.75(+6.41%) |
Nov 11, 2022 | 88.01 | 92.17 | 88.01 | 89.73 | 259,788 | +1.52(+1.72%) |
Nov 10, 2022 | 90.61 | 92.50 | 87.06 | 88.21 | 263,663 | +0.95(+1.09%) |
Nov 09, 2022 | 87.65 | 87.72 | 82.95 | 87.26 | 360,557 | -1.18(-1.33%) |
Nov 08, 2022 | 95.18 | 95.18 | 84.37 | 88.44 | 441,997 | -2.21(-2.44%) |
Nov 07, 2022 | 104.70 | 105.21 | 90.50 | 90.65 | 575,148 | -13.95(-13.34%) |
Nov 04, 2022 | 113.31 | 113.35 | 101.66 | 104.60 | 282,328 | -6.09(-5.50%) |
Nov 03, 2022 | 114.52 | 115.45 | 110.31 | 110.69 | 221,942 | -5.17(-4.46%) |
Nov 02, 2022 | 118.95 | 122.67 | 115.30 | 115.86 | 146,580 | -2.89(-2.43%) |
Nov 01, 2022 | 122.32 | 122.32 | 116.40 | 118.75 | 223,570 | -2.72(-2.24%) |
Oct 31, 2022 | 123.46 | 125.83 | 120.10 | 121.47 | 157,392 | -1.15(-0.94%) |
Oct 28, 2022 | 120.22 | 123.72 | 119.97 | 122.62 | 239,528 | +3.81(+3.21%) |
Oct 27, 2022 | 122.45 | 123.90 | 115.51 | 118.81 | 211,866 | -1.04(-0.87%) |
Oct 26, 2022 | 118.50 | 121.69 | 114.88 | 119.85 | 295,983 | +1.25(+1.05%) |
Oct 25, 2022 | 108.89 | 121.04 | 108.89 | 118.60 | 399,296 | +10.58(+9.79%) |
Oct 24, 2022 | 107.67 | 108.76 | 103.27 | 108.02 | 253,409 | +1.97(+1.86%) |
Oct 21, 2022 | 102.28 | 107.70 | 102.25 | 106.05 | 214,978 | +4.74(+4.68%) |
Oct 20, 2022 | 101.70 | 106.77 | 99.88 | 101.31 | 193,336 | -1.24(-1.21%) |
Oct 19, 2022 | 102.47 | 103.88 | 100.36 | 102.55 | 135,329 | -0.71(-0.69%) |
Oct 18, 2022 | 104.13 | 105.96 | 98.80 | 103.26 | 149,777 | +3.27(+3.27%) |
Oct 17, 2022 | 95.22 | 100.50 | 95.22 | 99.99 | 147,680 | +5.34(+5.64%) |
Oct 14, 2022 | 102.28 | 102.68 | 93.99 | 94.65 | 113,983 | -6.38(-6.31%) |
Oct 13, 2022 | 94.63 | 101.06 | 93.05 | 101.03 | 111,274 | +4.00(+4.12%) |
Oct 12, 2022 | 98.25 | 98.25 | 94.52 | 97.03 | 97,428 | -0.36(-0.37%) |
Oct 11, 2022 | 94.01 | 97.89 | 92.15 | 97.39 | 182,867 | +2.57(+2.71%) |
Oct 10, 2022 | 98.69 | 99.05 | 93.86 | 94.82 | 183,557 | -4.20(-4.24%) |
Oct 07, 2022 | 101.60 | 103.38 | 98.41 | 99.02 | 263,215 | -4.92(-4.73%) |
Oct 06, 2022 | 101.61 | 106.43 | 101.21 | 103.94 | 188,529 | +2.03(+1.99%) |
Oct 05, 2022 | 102.69 | 104.67 | 101.33 | 101.91 | 176,119 | -2.24(-2.15%) |
Oct 04, 2022 | 102.47 | 104.39 | 100.78 | 104.15 | 287,228 | +4.87(+4.91%) |
Oct 03, 2022 | 105.50 | 105.50 | 97.55 | 99.28 | 318,497 | -5.36(-5.12%) |
Sep 30, 2022 | 98.52 | 108.10 | 98.52 | 104.64 | 662,146 | +6.05(+6.14%) |
Sep 29, 2022 | 95.39 | 98.91 | 92.47 | 98.59 | 205,538 | +2.60(+2.71%) |
Sep 28, 2022 | 93.46 | 96.56 | 91.65 | 95.99 | 199,149 | +3.48(+3.76%) |
Sep 27, 2022 | 93.23 | 94.95 | 90.03 | 92.51 | 201,580 | +1.76(+1.94%) |
Sep 26, 2022 | 90.06 | 94.25 | 90.06 | 90.75 | 201,179 | +0.03(+0.03%) |
Sep 23, 2022 | 89.83 | 91.67 | 88.57 | 90.72 | 315,057 | -0.09(-0.10%) |
Sep 22, 2022 | 94.31 | 94.99 | 90.33 | 90.81 | 216,035 | -3.66(-3.87%) |
Sep 21, 2022 | 94.23 | 98.00 | 94.09 | 94.47 | 203,683 | +0.79(+0.84%) |
Sep 20, 2022 | 93.12 | 94.22 | 92.06 | 93.68 | 137,674 | +0.55(+0.59%) |
Sep 19, 2022 | 90.39 | 93.85 | 90.08 | 93.13 | 242,455 | +0.94(+1.02%) |
Sep 16, 2022 | 96.61 | 96.61 | 89.14 | 92.19 | 555,601 | -6.12(-6.23%) |
Sep 15, 2022 | 99.06 | 101.60 | 96.69 | 98.31 | 120,671 | -1.28(-1.29%) |
Sep 14, 2022 | 97.96 | 101.90 | 97.96 | 99.59 | 157,394 | -0.48(-0.48%) |
Sep 13, 2022 | 99.47 | 102.95 | 99.00 | 100.07 | 191,082 | -3.19(-3.09%) |
Sep 12, 2022 | 103.82 | 105.34 | 100.85 | 103.26 | 236,673 | +0.79(+0.77%) |
Sep 09, 2022 | 101.90 | 102.76 | 100.06 | 102.47 | 204,277 | +2.32(+2.32%) |
Sep 08, 2022 | 97.59 | 100.66 | 96.51 | 100.15 | 202,908 | +1.36(+1.38%) |
Sep 07, 2022 | 98.13 | 99.72 | 97.27 | 98.79 | 205,042 | +0.53(+0.54%) |
Sep 06, 2022 | 101.65 | 102.67 | 96.92 | 98.26 | 248,477 | -1.54(-1.54%) |
Sep 02, 2022 | 103.72 | 105.35 | 98.89 | 99.80 | 240,784 | -3.91(-3.77%) |