Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 121.06 | 121.47 | 117.06 | 118.44 | 7,783,872 | -1.61(-1.34%) |
Nov 29, 2022 | 119.30 | 121.19 | 118.78 | 120.05 | 3,003,784 | +1.51(+1.27%) |
Nov 28, 2022 | 119.11 | 121.21 | 118.16 | 118.55 | 3,510,572 | -3.19(-2.62%) |
Nov 25, 2022 | 122.73 | 124.09 | 121.61 | 121.73 | 1,633,721 | -0.39(-0.32%) |
Nov 23, 2022 | 121.31 | 123.83 | 120.84 | 122.12 | 4,053,570 | -0.97(-0.79%) |
Nov 22, 2022 | 118.61 | 123.80 | 118.46 | 123.10 | 4,433,865 | +6.12(+5.23%) |
Nov 21, 2022 | 116.65 | 117.45 | 113.36 | 116.98 | 5,250,421 | -0.85(-0.72%) |
Nov 18, 2022 | 115.41 | 118.46 | 114.70 | 117.83 | 3,891,202 | +0.76(+0.65%) |
Nov 17, 2022 | 114.92 | 117.16 | 114.50 | 117.07 | 3,289,829 | +0.52(+0.45%) |
Nov 16, 2022 | 115.44 | 117.20 | 114.87 | 116.54 | 2,837,055 | -0.14(-0.12%) |
Nov 15, 2022 | 117.53 | 118.06 | 114.92 | 116.68 | 3,681,781 | +0.21(+0.18%) |
Nov 14, 2022 | 117.06 | 118.97 | 116.35 | 116.47 | 2,938,053 | -0.68(-0.58%) |
Nov 11, 2022 | 116.65 | 118.55 | 115.80 | 117.14 | 3,508,554 | +1.98(+1.72%) |
Nov 10, 2022 | 114.44 | 115.40 | 112.56 | 115.16 | 2,975,745 | +3.21(+2.87%) |
Nov 09, 2022 | 114.44 | 115.38 | 111.82 | 111.95 | 2,982,682 | -3.13(-2.72%) |
Nov 08, 2022 | 115.40 | 115.59 | 113.36 | 115.08 | 2,182,259 | -0.39(-0.34%) |
Nov 07, 2022 | 114.11 | 116.32 | 113.69 | 115.47 | 4,660,121 | +1.79(+1.57%) |
Nov 04, 2022 | 116.26 | 116.90 | 112.45 | 113.68 | 2,844,519 | -0.53(-0.46%) |
Nov 03, 2022 | 110.26 | 114.93 | 109.46 | 114.21 | 3,148,208 | +3.35(+3.02%) |
Nov 02, 2022 | 115.06 | 115.14 | 110.83 | 110.86 | 4,140,244 | -4.32(-3.75%) |
Nov 01, 2022 | 110.00 | 115.80 | 108.97 | 115.18 | 5,966,196 | +5.39(+4.91%) |
Oct 31, 2022 | 108.44 | 111.24 | 108.24 | 109.79 | 3,268,324 | +0.05(+0.04%) |
Oct 28, 2022 | 110.73 | 111.02 | 108.55 | 109.74 | 2,641,929 | -0.08(-0.07%) |
Oct 27, 2022 | 110.72 | 111.82 | 109.55 | 109.82 | 2,603,547 | +0.51(+0.47%) |
Oct 26, 2022 | 108.33 | 110.31 | 106.76 | 109.31 | 2,563,983 | +1.62(+1.51%) |
Oct 25, 2022 | 107.00 | 108.07 | 105.93 | 107.68 | 3,248,716 | -0.02(-0.02%) |
Oct 24, 2022 | 107.77 | 108.51 | 106.60 | 107.70 | 2,784,790 | +0.08(+0.07%) |
Oct 21, 2022 | 106.12 | 107.86 | 104.10 | 107.62 | 3,182,200 | +1.97(+1.87%) |
Oct 20, 2022 | 105.89 | 107.85 | 104.94 | 105.65 | 2,828,126 | +0.45(+0.43%) |
Oct 19, 2022 | 104.56 | 106.45 | 103.92 | 105.20 | 3,753,780 | +0.69(+0.66%) |
Oct 18, 2022 | 103.31 | 104.96 | 102.51 | 104.51 | 2,850,202 | +2.70(+2.65%) |
Oct 17, 2022 | 102.39 | 103.98 | 101.27 | 101.82 | 2,422,350 | +1.23(+1.22%) |
Oct 14, 2022 | 104.75 | 106.20 | 100.18 | 100.59 | 3,162,351 | -4.80(-4.56%) |
Oct 13, 2022 | 100.29 | 106.48 | 99.84 | 105.39 | 3,355,895 | +3.97(+3.92%) |
Oct 12, 2022 | 99.58 | 102.28 | 98.21 | 101.42 | 3,157,029 | +1.48(+1.48%) |
Oct 11, 2022 | 100.87 | 101.76 | 99.15 | 99.94 | 3,325,647 | -2.54(-2.48%) |
Oct 10, 2022 | 103.76 | 104.97 | 101.55 | 102.48 | 2,847,289 | -0.75(-0.73%) |
Oct 07, 2022 | 104.61 | 105.34 | 102.14 | 103.24 | 3,223,669 | -0.98(-0.95%) |
Oct 06, 2022 | 103.31 | 104.73 | 102.63 | 104.22 | 2,480,528 | +0.27(+0.26%) |
Oct 05, 2022 | 103.65 | 104.88 | 101.31 | 103.95 | 4,649,916 | -0.14(-0.13%) |
Oct 04, 2022 | 101.07 | 104.16 | 100.54 | 104.09 | 5,185,892 | +4.76(+4.80%) |
Oct 03, 2022 | 98.96 | 100.45 | 96.83 | 99.32 | 3,908,716 | +3.34(+3.48%) |
Sep 30, 2022 | 95.13 | 97.54 | 94.72 | 95.98 | 5,186,615 | +0.61(+0.64%) |
Sep 29, 2022 | 96.14 | 96.43 | 93.98 | 95.37 | 2,862,359 | -1.34(-1.39%) |
Sep 28, 2022 | 90.21 | 97.18 | 89.96 | 96.71 | 5,415,770 | +7.00(+7.80%) |
Sep 27, 2022 | 88.35 | 90.41 | 88.08 | 89.72 | 3,879,212 | +3.20(+3.70%) |
Sep 26, 2022 | 87.74 | 89.92 | 86.38 | 86.52 | 5,823,745 | -1.85(-2.09%) |
Sep 23, 2022 | 89.57 | 89.82 | 86.99 | 88.37 | 8,556,541 | -4.38(-4.72%) |
Sep 22, 2022 | 92.74 | 93.79 | 91.92 | 92.74 | 3,272,506 | +1.27(+1.38%) |
Sep 21, 2022 | 95.67 | 95.87 | 91.42 | 91.48 | 4,363,386 | -2.44(-2.60%) |
Sep 20, 2022 | 92.18 | 94.28 | 92.18 | 93.92 | 4,067,102 | +0.87(+0.93%) |
Sep 19, 2022 | 89.76 | 93.19 | 89.15 | 93.05 | 4,348,647 | +0.63(+0.68%) |
Sep 16, 2022 | 92.71 | 93.07 | 90.39 | 92.42 | 19,478,746 | -0.47(-0.51%) |
Sep 15, 2022 | 93.69 | 93.69 | 91.57 | 92.90 | 6,814,842 | -2.11(-2.22%) |
Sep 14, 2022 | 95.47 | 96.81 | 93.86 | 95.00 | 5,196,773 | +0.65(+0.69%) |
Sep 13, 2022 | 94.95 | 96.40 | 93.89 | 94.36 | 4,944,090 | -2.21(-2.29%) |
Sep 12, 2022 | 97.82 | 98.19 | 95.76 | 96.57 | 3,346,755 | -0.07(-0.07%) |
Sep 09, 2022 | 96.82 | 97.17 | 95.71 | 96.64 | 3,697,556 | +1.51(+1.58%) |
Sep 08, 2022 | 95.39 | 95.65 | 94.05 | 95.13 | 4,181,111 | +0.11(+0.11%) |
Sep 07, 2022 | 93.73 | 95.52 | 92.41 | 95.02 | 4,321,690 | -0.12(-0.12%) |
Sep 06, 2022 | 96.58 | 96.89 | 94.27 | 95.14 | 4,266,664 | -0.65(-0.68%) |
Sep 02, 2022 | 95.05 | 96.80 | 94.87 | 95.79 | 4,354,373 | +2.29(+2.45%) |