Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 108.87 | 110.23 | 107.99 | 110.13 | 2,892,784 | +1.21(+1.11%) |
Nov 29, 2022 | 110.17 | 110.17 | 108.23 | 108.92 | 997,707 | +0.30(+0.28%) |
Nov 28, 2022 | 108.28 | 109.48 | 108.17 | 108.62 | 1,202,060 | +0.12(+0.11%) |
Nov 25, 2022 | 108.26 | 109.85 | 108.13 | 108.50 | 759,062 | +1.07(+1.00%) |
Nov 24, 2022 | 107.94 | 108.74 | 107.43 | 107.43 | 260,553 | -0.27(-0.25%) |
Nov 23, 2022 | 107.56 | 108.55 | 107.56 | 107.70 | 879,418 | +0.17(+0.16%) |
Nov 22, 2022 | 106.79 | 108.63 | 106.73 | 107.53 | 1,066,745 | +1.07(+1.01%) |
Nov 21, 2022 | 104.67 | 106.50 | 104.00 | 106.46 | 1,309,521 | +1.37(+1.30%) |
Nov 18, 2022 | 104.59 | 105.31 | 104.39 | 105.09 | 937,186 | +1.52(+1.47%) |
Nov 17, 2022 | 103.22 | 105.42 | 102.44 | 103.57 | 1,261,026 | +0.14(+0.14%) |
Nov 16, 2022 | 100.10 | 103.90 | 99.95 | 103.43 | 2,079,469 | +3.24(+3.23%) |
Nov 15, 2022 | 102.73 | 102.73 | 99.53 | 100.19 | 1,357,891 | -1.17(-1.15%) |
Nov 14, 2022 | 101.74 | 102.52 | 101.20 | 101.36 | 1,073,801 | -0.46(-0.45%) |
Nov 11, 2022 | 104.80 | 105.55 | 100.54 | 101.82 | 1,592,325 | -2.19(-2.11%) |
Nov 10, 2022 | 104.10 | 105.20 | 103.52 | 104.01 | 1,558,694 | +2.18(+2.14%) |
Nov 09, 2022 | 103.53 | 103.86 | 101.71 | 101.83 | 892,423 | -2.03(-1.95%) |
Nov 08, 2022 | 104.13 | 105.38 | 102.96 | 103.86 | 970,278 | -0.08(-0.08%) |
Nov 07, 2022 | 102.31 | 104.00 | 102.31 | 103.94 | 1,441,480 | +1.66(+1.62%) |
Nov 04, 2022 | 102.01 | 103.74 | 101.53 | 102.28 | 1,039,573 | +0.77(+0.76%) |
Nov 03, 2022 | 100.32 | 102.26 | 99.83 | 101.51 | 1,071,948 | +0.72(+0.71%) |
Nov 02, 2022 | 100.85 | 103.54 | 100.52 | 100.79 | 1,545,269 | -0.54(-0.53%) |
Nov 01, 2022 | 102.79 | 102.79 | 100.44 | 101.33 | 659,317 | -0.23(-0.23%) |
Oct 31, 2022 | 100.33 | 102.65 | 98.72 | 101.56 | 2,039,124 | +1.03(+1.02%) |
Oct 28, 2022 | 99.74 | 101.09 | 99.72 | 100.53 | 975,966 | +0.78(+0.78%) |
Oct 27, 2022 | 100.91 | 102.29 | 99.37 | 99.75 | 1,377,725 | +0.46(+0.46%) |
Oct 26, 2022 | 97.69 | 100.99 | 97.54 | 99.29 | 1,198,144 | +1.55(+1.59%) |
Oct 25, 2022 | 96.98 | 98.04 | 96.98 | 97.74 | 901,564 | +0.49(+0.50%) |
Oct 24, 2022 | 97.45 | 97.80 | 96.13 | 97.25 | 732,627 | +0.59(+0.61%) |
Oct 21, 2022 | 94.99 | 96.96 | 94.29 | 96.66 | 1,288,433 | +1.70(+1.79%) |
Oct 20, 2022 | 96.38 | 97.15 | 94.55 | 94.96 | 1,447,837 | -2.60(-2.67%) |
Oct 19, 2022 | 97.10 | 97.83 | 96.67 | 97.56 | 1,032,115 | +0.09(+0.09%) |
Oct 18, 2022 | 97.00 | 97.56 | 95.95 | 97.47 | 1,033,866 | +2.17(+2.28%) |
Oct 17, 2022 | 93.98 | 95.79 | 93.76 | 95.30 | 994,766 | +2.22(+2.39%) |
Oct 14, 2022 | 95.72 | 96.06 | 92.90 | 93.08 | 1,009,568 | -2.03(-2.13%) |
Oct 13, 2022 | 91.82 | 95.59 | 90.84 | 95.11 | 1,051,452 | +2.37(+2.56%) |
Oct 12, 2022 | 93.74 | 94.37 | 92.70 | 92.74 | 1,082,863 | -0.93(-0.99%) |
Oct 11, 2022 | 93.80 | 94.95 | 92.86 | 93.67 | 1,056,913 | -0.75(-0.79%) |
Oct 07, 2022 | 94.42 | 0 | -1.44(-1.50%) | |||
Oct 06, 2022 | 96.37 | 96.98 | 95.25 | 95.86 | 1,212,420 | -0.73(-0.76%) |
Oct 05, 2022 | 97.41 | 97.95 | 96.36 | 96.59 | 1,208,536 | -1.23(-1.26%) |
Oct 04, 2022 | 97.24 | 97.98 | 96.36 | 97.82 | 1,181,138 | +2.17(+2.27%) |
Oct 03, 2022 | 92.59 | 96.54 | 92.08 | 95.65 | 1,350,431 | +3.44(+3.73%) |
Sep 30, 2022 | 93.92 | 94.40 | 92.16 | 92.21 | 1,606,151 | -1.75(-1.86%) |
Sep 29, 2022 | 93.00 | 94.11 | 91.90 | 93.96 | 1,328,420 | -0.02(-0.02%) |
Sep 28, 2022 | 93.19 | 94.32 | 92.00 | 93.98 | 1,026,775 | +0.32(+0.34%) |
Sep 27, 2022 | 95.23 | 95.53 | 93.56 | 93.66 | 1,324,324 | -0.59(-0.63%) |
Sep 26, 2022 | 94.66 | 95.81 | 94.00 | 94.25 | 1,098,135 | -0.94(-0.99%) |
Sep 23, 2022 | 94.83 | 95.67 | 93.49 | 95.19 | 1,281,005 | -0.78(-0.81%) |
Sep 22, 2022 | 96.59 | 96.83 | 95.25 | 95.97 | 1,172,004 | -0.61(-0.63%) |
Sep 21, 2022 | 97.92 | 98.05 | 96.33 | 96.58 | 933,532 | -1.02(-1.05%) |
Sep 20, 2022 | 98.38 | 98.45 | 96.77 | 97.60 | 1,073,789 | -0.74(-0.75%) |
Sep 19, 2022 | 96.58 | 98.47 | 96.45 | 98.34 | 1,104,128 | +0.99(+1.02%) |
Sep 16, 2022 | 98.36 | 98.56 | 96.22 | 97.35 | 4,604,727 | -2.93(-2.92%) |
Sep 15, 2022 | 101.73 | 102.62 | 100.05 | 100.28 | 1,391,249 | -1.33(-1.31%) |
Sep 14, 2022 | 102.23 | 102.39 | 100.97 | 101.61 | 1,183,399 | -0.55(-0.54%) |
Sep 13, 2022 | 102.28 | 103.90 | 101.89 | 102.16 | 1,362,726 | -1.51(-1.46%) |
Sep 12, 2022 | 103.29 | 104.61 | 103.20 | 103.67 | 1,220,314 | +1.67(+1.64%) |
Sep 09, 2022 | 100.34 | 102.19 | 100.27 | 102.00 | 1,065,844 | +2.15(+2.15%) |
Sep 08, 2022 | 98.34 | 100.71 | 97.80 | 99.85 | 1,643,508 | +1.19(+1.21%) |
Sep 07, 2022 | 96.73 | 98.76 | 96.51 | 98.66 | 996,017 | +2.01(+2.08%) |
Sep 06, 2022 | 97.38 | 98.00 | 96.08 | 96.65 | 1,093,049 | -0.67(-0.69%) |
Sep 02, 2022 | 97.32 | 0 | +0.08(+0.08%) |