Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 84.18 | 91.57 | 83.38 | 90.92 | 9,739,526 | +7.74(+9.31%) |
Nov 29, 2022 | 85.06 | 86.54 | 83.16 | 83.18 | 2,024,727 | -0.78(-0.93%) |
Nov 28, 2022 | 88.17 | 90.00 | 83.23 | 83.96 | 2,676,983 | -6.07(-6.74%) |
Nov 25, 2022 | 91.83 | 92.05 | 90.03 | 90.03 | 656,938 | -1.91(-2.08%) |
Nov 23, 2022 | 91.00 | 92.56 | 90.01 | 91.94 | 1,339,822 | +1.10(+1.21%) |
Nov 22, 2022 | 88.13 | 90.86 | 87.85 | 90.84 | 1,825,954 | +2.66(+3.02%) |
Nov 21, 2022 | 91.04 | 91.44 | 88.15 | 88.18 | 1,627,674 | -2.86(-3.14%) |
Nov 18, 2022 | 91.25 | 92.31 | 89.63 | 91.04 | 1,502,718 | +0.31(+0.34%) |
Nov 17, 2022 | 87.84 | 92.59 | 87.05 | 90.73 | 6,368,172 | +2.67(+3.03%) |
Nov 16, 2022 | 89.00 | 93.00 | 88.06 | 88.06 | 5,894,862 | -5.75(-6.13%) |
Nov 15, 2022 | 92.83 | 95.63 | 92.17 | 93.81 | 2,361,130 | +4.62(+5.18%) |
Nov 14, 2022 | 90.00 | 91.31 | 85.33 | 89.19 | 2,165,388 | -2.61(-2.84%) |
Nov 11, 2022 | 88.57 | 93.17 | 87.65 | 91.80 | 3,364,910 | +3.44(+3.89%) |
Nov 10, 2022 | 82.90 | 88.85 | 82.90 | 88.36 | 3,514,575 | +10.24(+13.11%) |
Nov 09, 2022 | 77.79 | 82.39 | 77.63 | 78.12 | 2,771,636 | -1.63(-2.04%) |
Nov 08, 2022 | 76.30 | 81.20 | 75.83 | 79.75 | 2,991,877 | +4.58(+6.09%) |
Nov 07, 2022 | 76.79 | 77.07 | 73.39 | 75.17 | 2,271,722 | -0.09(-0.12%) |
Nov 04, 2022 | 76.00 | 76.88 | 72.36 | 75.26 | 2,828,335 | +2.57(+3.54%) |
Nov 03, 2022 | 70.16 | 73.62 | 70.00 | 72.69 | 3,471,347 | +1.65(+2.32%) |
Nov 02, 2022 | 77.07 | 70.94 | 71.04 | 3,743,632 | -5.75(-7.49%) | |
Nov 01, 2022 | 80.00 | 81.50 | 76.62 | 76.79 | 3,379,111 | -1.96(-2.49%) |
Oct 31, 2022 | 85.90 | 86.65 | 78.56 | 78.75 | 4,703,452 | -7.15(-8.32%) |
Oct 28, 2022 | 85.51 | 88.56 | 82.82 | 85.90 | 4,698,821 | -1.16(-1.33%) |
Oct 27, 2022 | 81.36 | 90.54 | 77.20 | 87.06 | 15,834,366 | -19.38(-18.21%) |
Oct 26, 2022 | 104.20 | 111.47 | 102.04 | 106.44 | 4,054,298 | +1.32(+1.26%) |
Oct 25, 2022 | 102.40 | 106.06 | 99.80 | 105.12 | 3,406,021 | +2.10(+2.04%) |
Oct 24, 2022 | 113.53 | 113.75 | 101.79 | 103.02 | 4,396,448 | -2.75(-2.60%) |
Oct 21, 2022 | 100.91 | 106.89 | 99.31 | 105.77 | 1,937,031 | +3.91(+3.84%) |
Oct 20, 2022 | 103.27 | 106.90 | 101.39 | 101.86 | 1,354,864 | -1.94(-1.87%) |
Oct 19, 2022 | 102.89 | 104.76 | 101.89 | 103.80 | 1,173,211 | -0.79(-0.76%) |
Oct 18, 2022 | 105.88 | 107.19 | 102.62 | 104.59 | 1,502,111 | +2.41(+2.36%) |
Oct 17, 2022 | 100.01 | 102.58 | 99.45 | 102.18 | 1,854,130 | +4.59(+4.70%) |
Oct 14, 2022 | 106.10 | 106.88 | 96.53 | 97.59 | 2,562,278 | -6.78(-6.50%) |
Oct 13, 2022 | 98.00 | 107.29 | 95.79 | 104.37 | 2,324,828 | +2.20(+2.15%) |
Oct 12, 2022 | 104.80 | 104.91 | 100.91 | 102.17 | 1,519,148 | -2.66(-2.54%) |
Oct 11, 2022 | 106.35 | 106.75 | 101.46 | 104.83 | 2,343,029 | -2.78(-2.58%) |
Oct 10, 2022 | 109.75 | 109.75 | 104.63 | 107.61 | 1,413,429 | -2.09(-1.91%) |
Oct 07, 2022 | 112.39 | 114.03 | 108.79 | 109.70 | 2,258,196 | -5.37(-4.67%) |
Oct 06, 2022 | 114.90 | 119.66 | 114.37 | 115.07 | 2,202,132 | -0.84(-0.72%) |
Oct 05, 2022 | 115.79 | 117.69 | 111.37 | 115.91 | 2,481,609 | -1.81(-1.54%) |
Oct 04, 2022 | 111.68 | 117.84 | 111.22 | 117.72 | 3,283,231 | +9.64(+8.92%) |
Oct 03, 2022 | 105.12 | 109.04 | 102.55 | 108.08 | 1,629,041 | +4.72(+4.57%) |
Sep 30, 2022 | 103.03 | 109.12 | 102.00 | 103.36 | 2,320,961 | -0.87(-0.83%) |
Sep 29, 2022 | 109.02 | 109.99 | 101.70 | 104.23 | 2,908,619 | -7.08(-6.36%) |
Sep 28, 2022 | 111.55 | 114.35 | 108.17 | 111.31 | 2,543,827 | -1.32(-1.17%) |
Sep 27, 2022 | 113.31 | 115.57 | 111.37 | 112.63 | 2,132,197 | +2.81(+2.56%) |
Sep 26, 2022 | 109.60 | 113.69 | 108.75 | 109.82 | 2,152,522 | -0.37(-0.34%) |
Sep 23, 2022 | 106.89 | 110.60 | 105.21 | 110.19 | 2,763,657 | +0.36(+0.33%) |
Sep 22, 2022 | 120.41 | 120.90 | 107.29 | 109.83 | 5,020,399 | -10.30(-8.57%) |
Sep 21, 2022 | 120.48 | 125.48 | 120.05 | 120.13 | 2,002,893 | +0.77(+0.65%) |
Sep 20, 2022 | 121.60 | 123.24 | 118.84 | 119.36 | 1,344,469 | -2.71(-2.22%) |
Sep 19, 2022 | 119.13 | 124.08 | 118.30 | 122.07 | 2,370,381 | +1.81(+1.51%) |
Sep 16, 2022 | 116.33 | 120.67 | 113.25 | 120.26 | 3,083,132 | +3.29(+2.81%) |
Sep 15, 2022 | 117.00 | 120.92 | 115.82 | 116.97 | 2,739,648 | -1.38(-1.17%) |
Sep 14, 2022 | 114.31 | 118.39 | 111.53 | 118.35 | 2,140,395 | +4.37(+3.83%) |
Sep 13, 2022 | 111.44 | 115.95 | 111.26 | 113.98 | 2,724,114 | -2.87(-2.46%) |
Sep 12, 2022 | 114.30 | 116.97 | 112.20 | 116.85 | 1,632,754 | +2.64(+2.31%) |
Sep 09, 2022 | 113.35 | 116.24 | 113.12 | 114.21 | 2,236,133 | +2.92(+2.62%) |
Sep 08, 2022 | 111.15 | 114.66 | 110.10 | 111.29 | 2,165,361 | -0.52(-0.47%) |
Sep 07, 2022 | 109.51 | 113.10 | 109.11 | 111.81 | 2,554,681 | +2.73(+2.50%) |
Sep 06, 2022 | 108.91 | 109.96 | 105.40 | 109.08 | 1,547,673 | +0.17(+0.16%) |
Sep 02, 2022 | 112.77 | 113.39 | 107.79 | 108.91 | 1,924,900 | -1.96(-1.77%) |