Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 105.08 | 107.64 | 103.48 | 107.64 | 16,559,593 | +3.38(+3.24%) |
Nov 29, 2022 | 103.40 | 104.82 | 103.16 | 104.26 | 8,654,610 | +1.27(+1.23%) |
Nov 28, 2022 | 103.28 | 104.31 | 102.69 | 103.00 | 7,100,177 | -0.98(-0.94%) |
Nov 25, 2022 | 104.46 | 105.18 | 103.59 | 103.98 | 3,491,407 | -0.68(-0.65%) |
Nov 23, 2022 | 104.02 | 104.98 | 103.26 | 104.66 | 3,947,294 | +0.67(+0.64%) |
Nov 22, 2022 | 102.66 | 104.17 | 101.90 | 103.99 | 5,413,994 | +2.10(+2.06%) |
Nov 21, 2022 | 102.65 | 103.51 | 101.66 | 101.89 | 4,864,493 | -1.56(-1.51%) |
Nov 18, 2022 | 105.62 | 105.71 | 102.22 | 103.45 | 5,603,725 | +0.06(+0.06%) |
Nov 17, 2022 | 102.16 | 103.43 | 101.00 | 103.39 | 5,352,951 | +0.13(+0.12%) |
Nov 16, 2022 | 103.28 | 104.61 | 102.81 | 103.26 | 6,112,519 | -1.45(-1.39%) |
Nov 15, 2022 | 105.97 | 107.27 | 103.56 | 104.72 | 7,378,632 | +2.28(+2.22%) |
Nov 14, 2022 | 103.23 | 104.45 | 102.37 | 102.44 | 7,270,456 | -1.67(-1.60%) |
Nov 11, 2022 | 98.43 | 105.21 | 98.27 | 104.11 | 12,837,469 | +6.48(+6.63%) |
Nov 10, 2022 | 94.53 | 97.82 | 94.43 | 97.63 | 9,537,837 | +7.25(+8.02%) |
Nov 09, 2022 | 90.94 | 92.14 | 90.24 | 90.38 | 6,673,883 | -1.62(-1.76%) |
Nov 08, 2022 | 92.67 | 94.23 | 91.20 | 92.00 | 7,149,191 | +0.30(+0.33%) |
Nov 07, 2022 | 94.51 | 95.06 | 90.93 | 91.69 | 9,267,369 | -2.31(-2.45%) |
Nov 04, 2022 | 92.68 | 96.39 | 92.19 | 94.00 | 12,782,935 | +5.29(+5.96%) |
Nov 03, 2022 | 88.29 | 89.90 | 87.06 | 88.71 | 6,674,649 | +0.10(+0.11%) |
Nov 02, 2022 | 91.39 | 88.50 | 88.61 | 7,313,922 | -3.41(-3.70%) | |
Nov 01, 2022 | 93.90 | 94.66 | 91.23 | 92.02 | 7,388,791 | +1.07(+1.18%) |
Oct 31, 2022 | 91.26 | 92.13 | 90.95 | 90.95 | 6,551,302 | -1.13(-1.23%) |
Oct 28, 2022 | 89.50 | 92.12 | 88.77 | 92.08 | 6,137,141 | +3.23(+3.63%) |
Oct 27, 2022 | 91.14 | 91.73 | 88.53 | 88.85 | 8,782,292 | -1.82(-2.00%) |
Oct 26, 2022 | 89.08 | 92.59 | 89.01 | 90.66 | 8,819,885 | +0.66(+0.73%) |
Oct 25, 2022 | 86.38 | 90.21 | 86.25 | 90.01 | 8,801,694 | +3.64(+4.22%) |
Oct 24, 2022 | 86.15 | 87.18 | 84.63 | 86.36 | 9,015,649 | -0.48(-0.55%) |
Oct 21, 2022 | 85.39 | 87.12 | 85.09 | 86.85 | 8,132,125 | +1.64(+1.92%) |
Oct 20, 2022 | 87.80 | 88.89 | 84.99 | 85.21 | 13,756,160 | -1.71(-1.96%) |
Oct 19, 2022 | 86.61 | 88.06 | 86.12 | 86.91 | 5,198,876 | -1.09(-1.24%) |
Oct 18, 2022 | 90.87 | 91.17 | 87.48 | 88.00 | 7,504,167 | -0.28(-0.32%) |
Oct 17, 2022 | 87.86 | 88.99 | 87.04 | 88.29 | 8,612,233 | +2.37(+2.76%) |
Oct 14, 2022 | 88.82 | 89.18 | 85.85 | 85.91 | 7,962,748 | -1.97(-2.24%) |
Oct 13, 2022 | 84.78 | 88.13 | 84.44 | 87.89 | 9,515,224 | +1.03(+1.19%) |
Oct 12, 2022 | 86.35 | 87.22 | 85.68 | 86.86 | 8,938,754 | +0.51(+0.59%) |
Oct 11, 2022 | 84.43 | 86.60 | 84.15 | 86.35 | 12,128,920 | +1.28(+1.50%) |
Oct 10, 2022 | 86.12 | 86.14 | 83.48 | 85.07 | 8,142,253 | -0.46(-0.54%) |
Oct 07, 2022 | 86.88 | 87.10 | 85.07 | 85.53 | 8,717,768 | -2.95(-3.34%) |
Oct 06, 2022 | 88.80 | 90.91 | 88.13 | 88.48 | 10,137,172 | -0.91(-1.02%) |
Oct 05, 2022 | 85.85 | 89.99 | 85.52 | 89.40 | 13,122,462 | +2.41(+2.78%) |
Oct 04, 2022 | 86.06 | 87.40 | 85.48 | 86.98 | 15,399,138 | +3.18(+3.79%) |
Oct 03, 2022 | 81.58 | 84.85 | 80.68 | 83.80 | 19,469,308 | +2.24(+2.74%) |
Sep 30, 2022 | 81.74 | 84.59 | 80.96 | 81.57 | 49,093,836 | -11.98(-12.81%) |
Sep 29, 2022 | 96.28 | 96.28 | 92.71 | 93.55 | 19,559,726 | -3.31(-3.41%) |
Sep 28, 2022 | 95.29 | 97.57 | 94.95 | 96.85 | 9,596,505 | +2.36(+2.50%) |
Sep 27, 2022 | 95.26 | 95.91 | 93.22 | 94.49 | 10,078,921 | +0.23(+0.24%) |
Sep 26, 2022 | 94.29 | 95.90 | 93.92 | 94.26 | 8,683,577 | -0.94(-0.99%) |
Sep 23, 2022 | 95.11 | 95.72 | 93.56 | 95.21 | 9,198,411 | -1.50(-1.55%) |
Sep 22, 2022 | 97.92 | 98.34 | 96.00 | 96.71 | 9,820,317 | -1.22(-1.24%) |
Sep 21, 2022 | 100.75 | 101.69 | 97.90 | 97.92 | 6,397,429 | -2.58(-2.57%) |
Sep 20, 2022 | 101.88 | 102.49 | 99.81 | 100.50 | 10,195,768 | -4.70(-4.47%) |
Sep 19, 2022 | 101.75 | 105.36 | 101.40 | 105.21 | 5,254,428 | +3.03(+2.97%) |
Sep 16, 2022 | 102.12 | 103.32 | 101.32 | 102.17 | 8,153,246 | -1.35(-1.31%) |
Sep 15, 2022 | 104.17 | 106.11 | 102.87 | 103.53 | 6,724,231 | -1.47(-1.40%) |
Sep 14, 2022 | 104.15 | 105.35 | 103.18 | 105.00 | 4,987,313 | +1.26(+1.21%) |
Sep 13, 2022 | 106.81 | 106.87 | 103.47 | 103.74 | 6,067,706 | -6.53(-5.93%) |
Sep 12, 2022 | 109.30 | 111.24 | 109.30 | 110.28 | 4,928,527 | +1.38(+1.27%) |
Sep 09, 2022 | 107.33 | 109.60 | 107.26 | 108.89 | 5,273,086 | +2.20(+2.06%) |
Sep 08, 2022 | 105.00 | 106.76 | 104.10 | 106.70 | 5,733,748 | +0.25(+0.23%) |
Sep 07, 2022 | 103.12 | 106.53 | 103.04 | 106.45 | 7,374,103 | +3.27(+3.17%) |
Sep 06, 2022 | 103.47 | 104.42 | 101.74 | 103.18 | 9,333,120 | -0.58(-0.56%) |
Sep 02, 2022 | 105.45 | 106.13 | 103.09 | 103.76 | 7,914,328 | -0.44(-0.42%) |