Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 135.44 | 138.92 | 133.80 | 138.90 | 153,604 | +4.40(+3.27%) |
Nov 29, 2022 | 135.21 | 135.93 | 133.86 | 134.50 | 99,566 | -1.40(-1.03%) |
Nov 28, 2022 | 138.95 | 139.83 | 135.90 | 135.90 | 64,807 | -4.10(-2.93%) |
Nov 25, 2022 | 138.82 | 140.86 | 138.82 | 140.00 | 31,927 | +0.83(+0.59%) |
Nov 23, 2022 | 137.96 | 140.63 | 136.97 | 139.17 | 113,656 | +1.20(+0.87%) |
Nov 22, 2022 | 137.91 | 138.31 | 135.94 | 137.97 | 84,301 | +0.37(+0.27%) |
Nov 21, 2022 | 136.63 | 137.83 | 136.27 | 137.59 | 100,403 | +1.68(+1.24%) |
Nov 18, 2022 | 136.49 | 136.57 | 134.63 | 135.91 | 240,916 | +1.36(+1.01%) |
Nov 17, 2022 | 133.72 | 135.08 | 132.93 | 134.55 | 143,019 | -0.58(-0.43%) |
Nov 16, 2022 | 134.38 | 135.30 | 132.97 | 135.13 | 124,910 | +1.19(+0.89%) |
Nov 15, 2022 | 137.91 | 138.05 | 133.83 | 133.94 | 189,444 | -1.54(-1.13%) |
Nov 14, 2022 | 136.79 | 137.75 | 134.85 | 135.47 | 110,697 | -0.70(-0.51%) |
Nov 11, 2022 | 134.67 | 137.32 | 134.50 | 136.17 | 152,603 | +1.38(+1.02%) |
Nov 10, 2022 | 135.64 | 136.82 | 133.32 | 134.80 | 156,300 | +3.44(+2.62%) |
Nov 09, 2022 | 130.62 | 131.97 | 130.18 | 131.36 | 98,351 | -0.69(-0.52%) |
Nov 08, 2022 | 132.27 | 133.69 | 129.89 | 132.05 | 87,560 | +0.05(+0.04%) |
Nov 07, 2022 | 130.69 | 132.13 | 129.10 | 132.00 | 90,106 | +2.69(+2.08%) |
Nov 04, 2022 | 128.91 | 130.09 | 127.31 | 129.31 | 62,305 | +1.59(+1.25%) |
Nov 03, 2022 | 127.48 | 128.91 | 124.87 | 127.72 | 88,207 | -1.44(-1.12%) |
Nov 02, 2022 | 131.64 | 132.39 | 128.17 | 129.16 | 103,612 | -3.01(-2.28%) |
Nov 01, 2022 | 132.34 | 133.97 | 131.58 | 132.18 | 109,916 | +0.38(+0.29%) |
Oct 31, 2022 | 129.60 | 131.87 | 128.12 | 131.79 | 300,196 | +2.14(+1.65%) |
Oct 28, 2022 | 129.60 | 132.02 | 125.24 | 129.65 | 155,563 | +0.63(+0.49%) |
Oct 27, 2022 | 120.19 | 136.68 | 116.98 | 129.03 | 329,158 | +14.06(+12.23%) |
Oct 26, 2022 | 116.81 | 116.82 | 114.28 | 114.97 | 116,783 | -1.27(-1.09%) |
Oct 25, 2022 | 114.61 | 116.70 | 114.26 | 116.23 | 108,819 | +0.93(+0.81%) |
Oct 24, 2022 | 115.64 | 116.44 | 114.69 | 115.30 | 67,894 | +0.58(+0.50%) |
Oct 21, 2022 | 113.33 | 115.20 | 111.49 | 114.72 | 91,222 | +1.43(+1.27%) |
Oct 20, 2022 | 115.14 | 115.47 | 112.29 | 113.29 | 93,307 | -1.49(-1.30%) |
Oct 19, 2022 | 115.82 | 116.41 | 113.60 | 114.78 | 105,349 | -1.94(-1.66%) |
Oct 18, 2022 | 117.20 | 117.83 | 115.64 | 116.72 | 94,939 | +2.32(+2.03%) |
Oct 17, 2022 | 113.17 | 115.45 | 112.87 | 114.40 | 82,574 | +2.90(+2.60%) |
Oct 14, 2022 | 115.25 | 115.26 | 111.15 | 111.50 | 81,729 | -3.35(-2.92%) |
Oct 13, 2022 | 110.51 | 115.69 | 110.44 | 114.85 | 76,533 | +2.78(+2.48%) |
Oct 12, 2022 | 114.10 | 114.25 | 112.07 | 112.07 | 113,013 | -1.68(-1.48%) |
Oct 11, 2022 | 112.52 | 114.45 | 111.68 | 113.75 | 124,405 | +0.88(+0.78%) |
Oct 10, 2022 | 113.04 | 114.13 | 111.45 | 112.87 | 97,371 | -0.44(-0.39%) |
Oct 07, 2022 | 114.51 | 114.58 | 112.05 | 113.31 | 130,924 | -1.17(-1.02%) |
Oct 06, 2022 | 115.58 | 115.85 | 114.22 | 114.48 | 55,718 | -0.85(-0.74%) |
Oct 05, 2022 | 114.06 | 116.37 | 113.98 | 115.33 | 62,948 | -0.40(-0.35%) |
Oct 04, 2022 | 112.36 | 115.82 | 112.36 | 115.73 | 65,171 | +4.35(+3.91%) |
Oct 03, 2022 | 108.18 | 111.96 | 108.18 | 111.38 | 76,366 | +4.09(+3.82%) |
Sep 30, 2022 | 108.71 | 111.16 | 107.02 | 107.29 | 111,985 | -1.26(-1.16%) |
Sep 29, 2022 | 109.61 | 109.61 | 107.26 | 108.55 | 99,217 | -1.91(-1.73%) |
Sep 28, 2022 | 109.10 | 111.35 | 108.03 | 110.46 | 67,642 | +2.33(+2.15%) |
Sep 27, 2022 | 111.28 | 111.60 | 106.77 | 108.13 | 111,019 | -2.53(-2.29%) |
Sep 26, 2022 | 109.72 | 111.40 | 109.12 | 110.67 | 142,288 | +1.31(+1.19%) |
Sep 23, 2022 | 110.22 | 110.32 | 108.77 | 109.36 | 75,129 | -2.16(-1.94%) |
Sep 22, 2022 | 114.09 | 114.09 | 111.41 | 111.52 | 99,519 | -2.44(-2.14%) |
Sep 21, 2022 | 116.64 | 117.11 | 113.68 | 113.96 | 65,788 | -1.51(-1.31%) |
Sep 20, 2022 | 115.66 | 116.05 | 114.27 | 115.47 | 63,639 | -1.33(-1.13%) |
Sep 19, 2022 | 114.33 | 117.37 | 114.12 | 116.79 | 71,580 | +1.36(+1.17%) |
Sep 16, 2022 | 116.20 | 116.49 | 114.59 | 115.44 | 200,919 | -1.95(-1.66%) |
Sep 15, 2022 | 117.43 | 118.50 | 116.16 | 117.39 | 74,070 | -0.51(-0.43%) |
Sep 14, 2022 | 118.23 | 119.33 | 116.88 | 117.90 | 87,790 | -0.90(-0.76%) |
Sep 13, 2022 | 120.21 | 121.51 | 118.21 | 118.81 | 78,023 | -2.39(-1.97%) |
Sep 12, 2022 | 120.69 | 121.68 | 120.11 | 121.19 | 49,770 | +0.80(+0.66%) |
Sep 09, 2022 | 117.27 | 120.66 | 117.23 | 120.40 | 83,584 | +2.97(+2.52%) |
Sep 08, 2022 | 116.08 | 118.17 | 115.49 | 117.43 | 60,566 | +0.08(+0.07%) |
Sep 07, 2022 | 114.88 | 117.66 | 114.88 | 117.35 | 68,999 | +2.96(+2.59%) |
Sep 06, 2022 | 114.43 | 115.02 | 112.64 | 114.39 | 67,201 | +0.84(+0.74%) |
Sep 02, 2022 | 116.66 | 116.66 | 112.98 | 113.55 | 78,551 | -1.91(-1.65%) |