Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 102.82 | 108.43 | 101.53 | 108.39 | 11,291,002 | +6.28(+6.15%) |
Nov 29, 2022 | 102.91 | 103.76 | 101.78 | 102.11 | 3,492,756 | -0.22(-0.21%) |
Nov 28, 2022 | 102.85 | 103.93 | 101.67 | 102.33 | 6,454,060 | -2.32(-2.22%) |
Nov 25, 2022 | 105.74 | 106.31 | 104.62 | 104.65 | 3,059,889 | -1.83(-1.72%) |
Nov 23, 2022 | 105.14 | 107.37 | 105.14 | 106.48 | 4,123,272 | +0.88(+0.83%) |
Nov 22, 2022 | 104.50 | 105.85 | 102.45 | 105.60 | 8,612,109 | +1.88(+1.81%) |
Nov 21, 2022 | 102.14 | 104.48 | 100.47 | 103.72 | 9,408,309 | +0.43(+0.42%) |
Nov 18, 2022 | 108.51 | 108.52 | 102.25 | 103.29 | 11,070,053 | +0.25(+0.24%) |
Nov 17, 2022 | 99.07 | 104.18 | 98.86 | 103.05 | 10,753,188 | +0.23(+0.22%) |
Nov 16, 2022 | 103.96 | 105.69 | 101.60 | 102.82 | 12,240,825 | -6.16(-5.65%) |
Nov 15, 2022 | 109.67 | 110.61 | 107.31 | 108.97 | 9,560,158 | +2.81(+2.65%) |
Nov 14, 2022 | 107.39 | 108.75 | 106.00 | 106.16 | 7,865,919 | -2.88(-2.64%) |
Nov 11, 2022 | 103.89 | 109.39 | 103.38 | 109.04 | 11,312,170 | +5.66(+5.48%) |
Nov 10, 2022 | 98.81 | 103.48 | 98.14 | 103.38 | 11,850,527 | +10.27(+11.03%) |
Nov 09, 2022 | 94.00 | 95.31 | 92.97 | 93.11 | 6,956,637 | -3.04(-3.16%) |
Nov 08, 2022 | 95.68 | 97.46 | 93.50 | 96.15 | 10,203,641 | +2.39(+2.55%) |
Nov 07, 2022 | 91.02 | 93.84 | 90.86 | 93.76 | 7,788,395 | +3.30(+3.64%) |
Nov 04, 2022 | 88.84 | 90.56 | 87.64 | 90.47 | 8,811,287 | +5.33(+6.26%) |
Nov 03, 2022 | 84.80 | 86.53 | 83.56 | 85.14 | 6,943,130 | -1.44(-1.66%) |
Nov 02, 2022 | 89.13 | 86.35 | 86.58 | 10,796,290 | -2.00(-2.26%) | |
Nov 01, 2022 | 89.28 | 89.58 | 87.80 | 88.58 | 6,188,886 | +1.48(+1.70%) |
Oct 31, 2022 | 87.66 | 88.20 | 86.48 | 87.10 | 6,969,017 | -1.41(-1.59%) |
Oct 28, 2022 | 85.45 | 88.72 | 85.31 | 88.51 | 6,475,745 | +3.14(+3.67%) |
Oct 27, 2022 | 87.59 | 88.78 | 85.21 | 85.38 | 6,915,179 | -1.58(-1.82%) |
Oct 26, 2022 | 85.31 | 89.04 | 84.65 | 86.95 | 9,114,556 | +0.60(+0.70%) |
Oct 25, 2022 | 84.78 | 87.31 | 84.60 | 86.35 | 10,480,721 | +2.56(+3.05%) |
Oct 24, 2022 | 81.72 | 83.94 | 80.80 | 83.80 | 12,168,738 | +2.49(+3.06%) |
Oct 21, 2022 | 77.77 | 81.54 | 77.08 | 81.31 | 11,727,303 | +3.71(+4.78%) |
Oct 20, 2022 | 77.31 | 81.01 | 76.17 | 77.60 | 13,468,632 | +1.38(+1.81%) |
Oct 19, 2022 | 73.99 | 76.74 | 73.43 | 76.22 | 10,719,187 | +2.00(+2.70%) |
Oct 18, 2022 | 75.66 | 76.40 | 73.15 | 74.22 | 10,370,377 | +0.81(+1.10%) |
Oct 17, 2022 | 76.17 | 76.84 | 73.16 | 73.41 | 10,915,723 | -0.40(-0.55%) |
Oct 14, 2022 | 78.49 | 78.83 | 73.59 | 73.81 | 10,598,747 | -4.54(-5.79%) |
Oct 13, 2022 | 71.21 | 80.42 | 70.16 | 78.35 | 17,791,414 | +3.36(+4.49%) |
Oct 12, 2022 | 75.52 | 75.96 | 74.45 | 74.99 | 7,859,732 | -0.29(-0.38%) |
Oct 11, 2022 | 76.69 | 77.71 | 73.96 | 75.27 | 12,607,331 | -2.85(-3.65%) |
Oct 10, 2022 | 80.90 | 81.03 | 76.31 | 78.12 | 14,403,747 | -3.36(-4.13%) |
Oct 07, 2022 | 84.02 | 84.39 | 80.92 | 81.49 | 10,166,701 | -5.45(-6.26%) |
Oct 06, 2022 | 87.78 | 89.96 | 86.70 | 86.93 | 6,776,866 | -1.09(-1.23%) |
Oct 05, 2022 | 86.47 | 88.96 | 85.03 | 88.02 | 7,712,301 | -0.19(-0.21%) |
Oct 04, 2022 | 87.92 | 89.05 | 87.28 | 88.21 | 8,022,248 | +3.12(+3.66%) |
Oct 03, 2022 | 81.92 | 86.43 | 81.89 | 85.09 | 9,762,522 | +4.26(+5.27%) |
Sep 30, 2022 | 80.83 | 83.32 | 80.43 | 80.83 | 9,174,396 | -2.46(-2.95%) |
Sep 29, 2022 | 83.61 | 83.95 | 82.08 | 83.28 | 8,658,765 | -1.56(-1.84%) |
Sep 28, 2022 | 81.88 | 85.24 | 81.73 | 84.84 | 8,102,567 | +1.83(+2.20%) |
Sep 27, 2022 | 83.29 | 84.03 | 81.42 | 83.02 | 6,304,316 | +1.19(+1.46%) |
Sep 26, 2022 | 83.16 | 84.43 | 81.73 | 81.82 | 7,111,220 | -1.33(-1.60%) |
Sep 23, 2022 | 83.06 | 83.34 | 81.59 | 83.16 | 7,485,406 | -0.74(-0.88%) |
Sep 22, 2022 | 85.47 | 85.62 | 83.45 | 83.90 | 8,675,236 | -2.02(-2.35%) |
Sep 21, 2022 | 87.18 | 90.03 | 85.88 | 85.92 | 7,048,067 | -1.02(-1.17%) |
Sep 20, 2022 | 86.84 | 87.82 | 86.17 | 86.93 | 4,500,773 | -1.58(-1.78%) |
Sep 19, 2022 | 86.67 | 89.08 | 86.53 | 88.51 | 5,332,081 | +0.84(+0.96%) |
Sep 16, 2022 | 86.44 | 88.15 | 85.77 | 87.67 | 11,042,174 | -0.05(-0.06%) |
Sep 15, 2022 | 88.83 | 89.59 | 86.90 | 87.72 | 7,214,466 | -1.70(-1.90%) |
Sep 14, 2022 | 90.70 | 90.70 | 88.39 | 89.42 | 5,906,937 | +0.25(+0.28%) |
Sep 13, 2022 | 91.19 | 92.09 | 88.79 | 89.17 | 8,536,940 | -5.83(-6.14%) |
Sep 12, 2022 | 95.59 | 96.36 | 93.96 | 95.00 | 5,401,567 | -0.21(-0.22%) |
Sep 09, 2022 | 93.84 | 95.70 | 93.78 | 95.21 | 5,166,012 | +2.68(+2.90%) |
Sep 08, 2022 | 89.80 | 92.57 | 89.05 | 92.53 | 5,304,182 | +1.83(+2.01%) |
Sep 07, 2022 | 89.35 | 91.52 | 88.67 | 90.70 | 5,643,161 | +1.63(+1.83%) |
Sep 06, 2022 | 89.89 | 90.37 | 88.02 | 89.08 | 6,002,422 | -0.94(-1.04%) |
Sep 02, 2022 | 91.90 | 92.58 | 89.32 | 90.01 | 6,888,479 | -0.56(-0.62%) |