Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 110.85 | 111.45 | 109.86 | 111.28 | 26,122 | +0.88(+0.80%) |
Nov 29, 2022 | 110.34 | 110.64 | 110.29 | 110.39 | 7,059 | +0.16(+0.15%) |
Nov 28, 2022 | 111.20 | 111.26 | 110.18 | 110.23 | 19,028 | -1.38(-1.23%) |
Nov 25, 2022 | 111.43 | 111.66 | 111.39 | 111.60 | 28,168 | +0.33(+0.30%) |
Nov 23, 2022 | 110.53 | 111.42 | 110.53 | 111.28 | 29,228 | +1.58(+1.44%) |
Nov 22, 2022 | 109.54 | 109.70 | 109.44 | 109.69 | 13,966 | +0.52(+0.47%) |
Nov 21, 2022 | 109.16 | 109.17 | 108.67 | 109.17 | 29,867 | -0.36(-0.33%) |
Nov 18, 2022 | 109.86 | 110.08 | 109.50 | 109.54 | 26,500 | +0.16(+0.14%) |
Nov 17, 2022 | 108.89 | 109.39 | 108.58 | 109.38 | 14,500 | -0.53(-0.49%) |
Nov 16, 2022 | 109.52 | 109.96 | 109.28 | 109.92 | 16,420 | +0.57(+0.52%) |
Nov 15, 2022 | 110.16 | 110.16 | 108.73 | 109.35 | 43,050 | +0.95(+0.88%) |
Nov 14, 2022 | 108.32 | 108.56 | 108.06 | 108.39 | 11,869 | -0.84(-0.77%) |
Nov 11, 2022 | 108.42 | 109.30 | 108.11 | 109.23 | 51,487 | +1.24(+1.15%) |
Nov 10, 2022 | 107.28 | 108.01 | 107.20 | 107.99 | 76,858 | +3.34(+3.20%) |
Nov 09, 2022 | 105.15 | 105.41 | 104.53 | 104.64 | 17,488 | -1.70(-1.60%) |
Nov 08, 2022 | 105.63 | 106.92 | 105.63 | 106.34 | 24,860 | +0.26(+0.24%) |
Nov 07, 2022 | 105.65 | 106.38 | 105.47 | 106.08 | 16,090 | +1.20(+1.14%) |
Nov 04, 2022 | 103.94 | 104.90 | 103.60 | 104.89 | 21,853 | +1.85(+1.80%) |
Nov 03, 2022 | 103.12 | 103.47 | 102.83 | 103.03 | 61,689 | -1.98(-1.88%) |
Nov 02, 2022 | 105.97 | 105.01 | 105.01 | 31,058 | -0.79(-0.74%) | |
Nov 01, 2022 | 106.51 | 106.51 | 105.53 | 105.80 | 18,312 | +0.07(+0.06%) |
Oct 31, 2022 | 105.96 | 106.07 | 105.64 | 105.73 | 25,932 | -1.33(-1.24%) |
Oct 28, 2022 | 106.45 | 107.09 | 106.31 | 107.06 | 19,593 | +0.36(+0.34%) |
Oct 27, 2022 | 106.78 | 107.22 | 106.57 | 106.70 | 33,509 | -0.49(-0.46%) |
Oct 26, 2022 | 106.54 | 107.24 | 106.45 | 107.19 | 39,024 | +1.32(+1.25%) |
Oct 25, 2022 | 105.17 | 105.96 | 105.17 | 105.86 | 78,987 | +1.95(+1.87%) |
Oct 24, 2022 | 104.09 | 104.48 | 103.79 | 103.92 | 35,170 | -0.37(-0.36%) |
Oct 21, 2022 | 102.82 | 104.29 | 102.53 | 104.29 | 84,677 | +0.89(+0.86%) |
Oct 20, 2022 | 103.88 | 104.39 | 103.25 | 103.40 | 72,247 | +0.03(+0.03%) |
Oct 19, 2022 | 103.85 | 103.85 | 103.09 | 103.37 | 41,659 | -0.91(-0.87%) |
Oct 18, 2022 | 104.43 | 104.43 | 103.92 | 104.28 | 30,054 | -0.27(-0.26%) |
Oct 17, 2022 | 104.58 | 105.32 | 104.44 | 104.55 | 53,181 | +1.54(+1.50%) |
Oct 14, 2022 | 103.60 | 103.74 | 102.77 | 103.00 | 36,900 | -1.16(-1.11%) |
Oct 13, 2022 | 103.21 | 104.78 | 103.00 | 104.17 | 103,815 | +1.89(+1.85%) |
Oct 12, 2022 | 101.84 | 102.59 | 101.69 | 102.28 | 32,068 | +1.09(+1.08%) |
Oct 11, 2022 | 102.14 | 103.03 | 101.10 | 101.18 | 83,679 | -0.79(-0.77%) |
Oct 10, 2022 | 101.88 | 102.10 | 101.62 | 101.97 | 24,339 | -0.18(-0.18%) |
Oct 07, 2022 | 102.50 | 102.61 | 101.86 | 102.15 | 30,310 | -0.58(-0.57%) |
Oct 06, 2022 | 103.32 | 103.53 | 102.48 | 102.74 | 39,057 | -1.49(-1.43%) |
Oct 05, 2022 | 103.92 | 104.46 | 103.43 | 104.22 | 39,535 | -1.44(-1.36%) |
Oct 04, 2022 | 104.64 | 105.80 | 104.52 | 105.66 | 639,495 | +1.44(+1.38%) |
Oct 03, 2022 | 103.56 | 104.39 | 103.20 | 104.22 | 187,679 | +1.44(+1.40%) |
Sep 30, 2022 | 102.11 | 102.95 | 102.07 | 102.79 | 111,153 | +0.78(+0.76%) |
Sep 29, 2022 | 100.93 | 102.27 | 100.85 | 102.01 | 183,849 | +1.82(+1.82%) |
Sep 28, 2022 | 98.12 | 100.55 | 97.92 | 100.19 | 116,857 | +1.49(+1.50%) |
Sep 27, 2022 | 99.14 | 99.37 | 98.19 | 98.70 | 92,966 | +0.20(+0.20%) |
Sep 26, 2022 | 99.73 | 100.22 | 97.98 | 98.50 | 320,429 | -1.60(-1.60%) |
Sep 23, 2022 | 101.87 | 101.87 | 99.92 | 100.10 | 112,493 | -3.52(-3.39%) |
Sep 22, 2022 | 103.95 | 103.99 | 103.60 | 103.62 | 8,772 | -0.29(-0.28%) |
Sep 21, 2022 | 104.50 | 104.50 | 103.61 | 103.90 | 31,045 | -0.91(-0.87%) |
Sep 20, 2022 | 104.85 | 105.08 | 104.56 | 104.81 | 13,139 | -0.56(-0.53%) |
Sep 19, 2022 | 104.65 | 105.37 | 104.65 | 105.37 | 21,096 | +0.19(+0.18%) |
Sep 16, 2022 | 104.91 | 105.29 | 104.85 | 105.18 | 589,366 | -0.47(-0.44%) |
Sep 15, 2022 | 105.68 | 106.01 | 105.53 | 105.65 | 7,535 | -0.54(-0.51%) |
Sep 14, 2022 | 106.46 | 106.60 | 106.19 | 106.19 | 4,754 | +0.28(+0.27%) |
Sep 13, 2022 | 106.30 | 106.62 | 105.84 | 105.91 | 24,617 | -1.60(-1.49%) |
Sep 12, 2022 | 107.53 | 107.79 | 107.37 | 107.51 | 30,049 | +0.78(+0.73%) |
Sep 09, 2022 | 106.55 | 106.75 | 106.55 | 106.73 | 391,951 | +0.86(+0.81%) |
Sep 08, 2022 | 105.64 | 106.02 | 105.52 | 105.87 | 230,895 | -0.31(-0.29%) |
Sep 07, 2022 | 105.24 | 106.19 | 105.06 | 106.18 | 98,273 | +0.23(+0.22%) |
Sep 06, 2022 | 106.18 | 106.31 | 105.82 | 105.95 | 36,604 | +0.05(+0.05%) |
Sep 02, 2022 | 106.23 | 106.60 | 105.80 | 105.90 | 9,027 | -0.34(-0.32%) |