Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 101.28 | 105.84 | 100.14 | 105.69 | 4,514,093 | +4.34(+4.28%) |
Nov 29, 2022 | 101.49 | 101.97 | 100.10 | 101.35 | 1,522,717 | +0.09(+0.09%) |
Nov 28, 2022 | 102.39 | 103.04 | 100.48 | 101.26 | 1,387,632 | -1.37(-1.33%) |
Nov 25, 2022 | 102.47 | 103.67 | 102.24 | 102.63 | 939,706 | -0.52(-0.50%) |
Nov 23, 2022 | 100.73 | 103.23 | 99.58 | 103.15 | 1,170,679 | +2.86(+2.85%) |
Nov 22, 2022 | 97.51 | 100.47 | 96.00 | 100.29 | 1,714,239 | +2.86(+2.94%) |
Nov 21, 2022 | 98.33 | 99.05 | 96.42 | 97.43 | 1,955,053 | -1.34(-1.36%) |
Nov 18, 2022 | 101.02 | 101.02 | 98.50 | 98.77 | 1,992,978 | -0.89(-0.89%) |
Nov 17, 2022 | 98.01 | 100.02 | 97.12 | 99.66 | 1,710,891 | -1.15(-1.14%) |
Nov 16, 2022 | 100.68 | 102.67 | 100.13 | 100.81 | 2,505,971 | -0.22(-0.22%) |
Nov 15, 2022 | 102.11 | 103.17 | 99.33 | 101.03 | 2,545,793 | +1.15(+1.15%) |
Nov 14, 2022 | 102.24 | 103.72 | 99.84 | 99.88 | 2,823,952 | -2.37(-2.32%) |
Nov 11, 2022 | 98.95 | 104.05 | 98.16 | 102.25 | 4,107,042 | +3.68(+3.73%) |
Nov 10, 2022 | 98.42 | 99.64 | 96.25 | 98.57 | 3,100,615 | +4.48(+4.76%) |
Nov 09, 2022 | 93.27 | 95.57 | 92.76 | 94.09 | 3,967,802 | +0.52(+0.56%) |
Nov 08, 2022 | 91.90 | 98.95 | 90.00 | 93.57 | 19,318,960 | -14.83(-13.68%) |
Nov 07, 2022 | 108.60 | 109.39 | 106.22 | 108.40 | 5,344,760 | -0.12(-0.11%) |
Nov 04, 2022 | 111.63 | 111.95 | 107.75 | 108.52 | 2,524,723 | -2.78(-2.50%) |
Nov 03, 2022 | 112.08 | 113.93 | 109.93 | 111.30 | 1,307,586 | -2.25(-1.98%) |
Nov 02, 2022 | 115.07 | 118.44 | 113.30 | 113.55 | 2,104,682 | -2.76(-2.37%) |
Nov 01, 2022 | 120.44 | 122.74 | 115.96 | 116.31 | 1,943,277 | -2.17(-1.83%) |
Oct 31, 2022 | 123.37 | 123.47 | 117.65 | 118.48 | 2,593,612 | -5.54(-4.47%) |
Oct 28, 2022 | 122.78 | 124.28 | 122.24 | 124.02 | 1,388,350 | +1.28(+1.04%) |
Oct 27, 2022 | 123.64 | 125.32 | 121.35 | 122.74 | 1,268,772 | -0.88(-0.71%) |
Oct 26, 2022 | 124.03 | 126.40 | 122.81 | 123.62 | 1,435,205 | -1.41(-1.13%) |
Oct 25, 2022 | 123.57 | 125.61 | 122.73 | 125.03 | 1,309,099 | +1.92(+1.56%) |
Oct 24, 2022 | 125.76 | 125.81 | 120.64 | 123.11 | 1,103,582 | -2.44(-1.94%) |
Oct 21, 2022 | 122.86 | 125.81 | 121.74 | 125.55 | 1,005,556 | +1.66(+1.34%) |
Oct 20, 2022 | 123.08 | 127.08 | 122.55 | 123.89 | 1,435,843 | +1.39(+1.13%) |
Oct 19, 2022 | 119.93 | 122.63 | 119.33 | 122.50 | 1,273,272 | +1.21(+1.00%) |
Oct 18, 2022 | 120.72 | 121.93 | 119.46 | 121.29 | 1,087,887 | +3.40(+2.88%) |
Oct 17, 2022 | 119.64 | 120.82 | 117.70 | 117.89 | 1,261,503 | +0.07(+0.06%) |
Oct 14, 2022 | 120.05 | 121.27 | 117.69 | 117.82 | 1,375,128 | -1.04(-0.87%) |
Oct 13, 2022 | 113.78 | 119.26 | 112.50 | 118.86 | 1,910,881 | +2.31(+1.98%) |
Oct 12, 2022 | 116.59 | 120.00 | 115.34 | 116.55 | 1,478,836 | +1.46(+1.27%) |
Oct 11, 2022 | 117.55 | 117.55 | 111.65 | 115.09 | 1,840,203 | -2.84(-2.41%) |
Oct 10, 2022 | 119.83 | 120.65 | 117.05 | 117.93 | 1,000,731 | -2.80(-2.32%) |
Oct 07, 2022 | 118.75 | 121.07 | 118.57 | 120.73 | 1,507,362 | -0.65(-0.54%) |
Oct 06, 2022 | 121.00 | 122.61 | 118.79 | 121.38 | 2,837,659 | +4.08(+3.48%) |
Oct 05, 2022 | 115.03 | 117.63 | 113.98 | 117.30 | 1,315,710 | +0.71(+0.61%) |
Oct 04, 2022 | 114.78 | 117.17 | 114.78 | 116.59 | 1,606,538 | +3.23(+2.85%) |
Oct 03, 2022 | 109.73 | 113.91 | 108.80 | 113.36 | 1,735,090 | +4.36(+4.00%) |
Sep 30, 2022 | 109.53 | 111.94 | 108.56 | 109.00 | 1,664,308 | +0.42(+0.39%) |
Sep 29, 2022 | 112.63 | 113.03 | 108.40 | 108.58 | 1,854,104 | -5.61(-4.91%) |
Sep 28, 2022 | 110.27 | 114.69 | 109.54 | 114.19 | 1,908,723 | +4.29(+3.90%) |
Sep 27, 2022 | 110.66 | 112.08 | 108.92 | 109.90 | 1,462,466 | +0.33(+0.30%) |
Sep 26, 2022 | 109.75 | 111.68 | 106.57 | 109.57 | 2,500,728 | -0.79(-0.72%) |
Sep 23, 2022 | 113.71 | 113.76 | 107.37 | 110.36 | 2,724,270 | -4.38(-3.82%) |
Sep 22, 2022 | 116.90 | 117.52 | 114.16 | 114.74 | 1,621,746 | -3.18(-2.70%) |
Sep 21, 2022 | 121.69 | 122.47 | 117.92 | 117.92 | 1,453,365 | -3.77(-3.10%) |
Sep 20, 2022 | 123.31 | 124.39 | 121.60 | 121.69 | 2,181,504 | -3.39(-2.71%) |
Sep 19, 2022 | 121.95 | 125.57 | 120.05 | 125.08 | 3,071,576 | +0.89(+0.72%) |
Sep 16, 2022 | 127.55 | 127.55 | 122.30 | 124.19 | 2,325,621 | -4.24(-3.30%) |
Sep 15, 2022 | 127.86 | 129.99 | 127.61 | 128.43 | 1,412,873 | +0.27(+0.21%) |
Sep 14, 2022 | 126.65 | 128.81 | 126.14 | 128.16 | 1,907,256 | +1.14(+0.90%) |
Sep 13, 2022 | 126.49 | 129.25 | 126.15 | 127.02 | 1,363,938 | -2.52(-1.95%) |
Sep 12, 2022 | 127.78 | 130.86 | 127.78 | 129.54 | 1,706,650 | +1.76(+1.38%) |
Sep 09, 2022 | 123.64 | 127.92 | 123.00 | 127.78 | 2,058,759 | +7.20(+5.97%) |
Sep 08, 2022 | 119.82 | 120.62 | 117.73 | 120.58 | 1,434,031 | +0.00(+0.00%) |
Sep 07, 2022 | 118.49 | 120.75 | 117.20 | 120.58 | 1,073,942 | +1.05(+0.88%) |
Sep 06, 2022 | 118.14 | 120.71 | 117.25 | 119.53 | 1,541,863 | +0.90(+0.76%) |
Sep 02, 2022 | 121.77 | 121.77 | 118.40 | 118.63 | 1,095,404 | -2.09(-1.73%) |