Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 120.30 | 122.77 | 118.69 | 122.71 | 513,322 | +2.75(+2.30%) |
Nov 29, 2022 | 120.86 | 122.10 | 119.59 | 119.96 | 634,665 | -0.30(-0.25%) |
Nov 28, 2022 | 120.94 | 122.70 | 119.62 | 120.26 | 530,341 | -2.53(-2.06%) |
Nov 25, 2022 | 120.54 | 122.97 | 119.85 | 122.79 | 322,215 | +2.03(+1.68%) |
Nov 23, 2022 | 119.45 | 123.57 | 119.30 | 120.76 | 884,762 | +2.85(+2.42%) |
Nov 22, 2022 | 115.67 | 118.12 | 115.17 | 117.91 | 918,741 | +2.81(+2.44%) |
Nov 21, 2022 | 113.35 | 116.05 | 113.08 | 115.10 | 377,355 | +1.13(+0.99%) |
Nov 18, 2022 | 116.29 | 116.29 | 113.52 | 113.97 | 483,661 | -0.45(-0.40%) |
Nov 17, 2022 | 111.81 | 114.52 | 111.30 | 114.43 | 487,909 | +0.61(+0.54%) |
Nov 16, 2022 | 114.48 | 115.53 | 112.93 | 113.82 | 478,294 | -1.24(-1.08%) |
Nov 15, 2022 | 117.03 | 117.03 | 114.44 | 115.06 | 663,861 | -0.28(-0.24%) |
Nov 14, 2022 | 117.14 | 117.51 | 115.16 | 115.33 | 585,908 | -2.64(-2.24%) |
Nov 11, 2022 | 119.06 | 121.04 | 117.60 | 117.98 | 548,880 | +0.40(+0.34%) |
Nov 10, 2022 | 115.29 | 117.67 | 113.53 | 117.58 | 717,899 | +6.43(+5.79%) |
Nov 09, 2022 | 113.04 | 113.49 | 110.89 | 111.15 | 512,938 | -3.18(-2.78%) |
Nov 08, 2022 | 113.81 | 116.69 | 112.90 | 114.33 | 559,111 | +1.63(+1.45%) |
Nov 07, 2022 | 111.92 | 113.26 | 109.86 | 112.70 | 442,914 | +1.04(+0.93%) |
Nov 04, 2022 | 111.59 | 112.27 | 109.62 | 111.66 | 485,779 | +2.66(+2.44%) |
Nov 03, 2022 | 105.01 | 111.21 | 104.61 | 109.00 | 873,738 | +2.28(+2.14%) |
Nov 02, 2022 | 107.39 | 106.70 | 106.72 | 746,350 | -1.13(-1.04%) | |
Nov 01, 2022 | 112.80 | 112.80 | 106.72 | 107.84 | 1,492,706 | -6.75(-5.89%) |
Oct 31, 2022 | 113.48 | 116.17 | 113.29 | 114.59 | 790,518 | +0.31(+0.27%) |
Oct 28, 2022 | 111.92 | 114.42 | 110.73 | 114.28 | 623,139 | +2.34(+2.09%) |
Oct 27, 2022 | 112.00 | 114.00 | 111.67 | 111.93 | 525,866 | +1.81(+1.64%) |
Oct 26, 2022 | 109.88 | 112.55 | 108.11 | 110.12 | 697,609 | +0.58(+0.53%) |
Oct 25, 2022 | 106.20 | 109.59 | 105.72 | 109.54 | 449,097 | +2.78(+2.60%) |
Oct 24, 2022 | 106.14 | 107.48 | 104.51 | 106.77 | 331,623 | -0.02(-0.02%) |
Oct 21, 2022 | 101.75 | 107.85 | 101.40 | 106.78 | 673,252 | +4.78(+4.69%) |
Oct 20, 2022 | 103.66 | 104.39 | 100.83 | 102.00 | 631,254 | -0.81(-0.79%) |
Oct 19, 2022 | 102.43 | 103.70 | 101.70 | 102.81 | 304,152 | -0.67(-0.65%) |
Oct 18, 2022 | 103.18 | 104.45 | 101.60 | 103.49 | 575,659 | +2.69(+2.67%) |
Oct 17, 2022 | 101.51 | 103.17 | 100.27 | 100.79 | 396,004 | +1.60(+1.61%) |
Oct 14, 2022 | 103.14 | 104.35 | 98.97 | 99.20 | 549,732 | -3.89(-3.78%) |
Oct 13, 2022 | 97.16 | 103.65 | 96.35 | 103.09 | 851,331 | +4.94(+5.03%) |
Oct 12, 2022 | 99.56 | 99.77 | 97.64 | 98.15 | 754,533 | -1.45(-1.45%) |
Oct 11, 2022 | 98.90 | 101.40 | 96.96 | 99.60 | 652,693 | -0.10(-0.10%) |
Oct 10, 2022 | 98.60 | 100.28 | 97.91 | 99.70 | 710,148 | +1.74(+1.78%) |
Oct 07, 2022 | 97.20 | 98.11 | 95.48 | 97.96 | 647,412 | -0.23(-0.24%) |
Oct 06, 2022 | 97.92 | 99.18 | 97.43 | 98.19 | 897,388 | -0.75(-0.76%) |
Oct 05, 2022 | 96.13 | 100.51 | 95.50 | 98.94 | 797,615 | +1.57(+1.61%) |
Oct 04, 2022 | 94.06 | 97.51 | 93.80 | 97.37 | 756,173 | +5.60(+6.10%) |
Oct 03, 2022 | 90.55 | 92.60 | 90.17 | 91.77 | 821,760 | +3.02(+3.40%) |
Sep 30, 2022 | 89.25 | 90.20 | 87.09 | 88.75 | 850,712 | -0.40(-0.45%) |
Sep 29, 2022 | 88.42 | 89.43 | 86.57 | 89.15 | 737,495 | -0.83(-0.92%) |
Sep 28, 2022 | 88.33 | 90.45 | 87.41 | 89.98 | 1,056,228 | +2.86(+3.28%) |
Sep 27, 2022 | 88.98 | 90.01 | 86.31 | 87.12 | 807,356 | -0.50(-0.57%) |
Sep 26, 2022 | 88.99 | 90.23 | 87.28 | 87.62 | 848,591 | -2.01(-2.24%) |
Sep 23, 2022 | 91.60 | 91.81 | 88.15 | 89.63 | 759,933 | -3.62(-3.88%) |
Sep 22, 2022 | 96.23 | 96.40 | 93.18 | 93.24 | 504,883 | -2.44(-2.55%) |
Sep 21, 2022 | 98.20 | 98.47 | 95.65 | 95.68 | 519,808 | -0.71(-0.74%) |
Sep 20, 2022 | 97.34 | 97.55 | 95.43 | 96.39 | 457,510 | -1.99(-2.03%) |
Sep 19, 2022 | 94.31 | 98.78 | 94.31 | 98.39 | 448,402 | +2.69(+2.82%) |
Sep 16, 2022 | 96.92 | 96.92 | 93.91 | 95.69 | 1,012,068 | -3.31(-3.35%) |
Sep 15, 2022 | 98.23 | 101.61 | 97.67 | 99.00 | 762,714 | +0.60(+0.61%) |
Sep 14, 2022 | 100.10 | 100.10 | 97.46 | 98.40 | 626,014 | -1.56(-1.56%) |
Sep 13, 2022 | 102.52 | 103.95 | 99.91 | 99.96 | 591,564 | -5.80(-5.49%) |
Sep 12, 2022 | 105.41 | 106.64 | 104.07 | 105.77 | 638,413 | +1.09(+1.04%) |
Sep 09, 2022 | 103.16 | 104.89 | 103.16 | 104.68 | 475,855 | +3.21(+3.17%) |
Sep 08, 2022 | 99.22 | 101.68 | 97.96 | 101.47 | 739,243 | +0.89(+0.89%) |
Sep 07, 2022 | 97.71 | 100.72 | 97.61 | 100.57 | 436,737 | +2.02(+2.05%) |
Sep 06, 2022 | 99.30 | 100.36 | 97.13 | 98.55 | 478,749 | -0.06(-0.06%) |
Sep 02, 2022 | 100.97 | 101.12 | 97.95 | 98.61 | 491,917 | +0.09(+0.09%) |