Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 106.04 | 107.97 | 105.12 | 107.93 | 9,551,367 | +1.86(+1.75%) |
Nov 29, 2022 | 105.91 | 106.29 | 105.51 | 106.07 | 1,635,959 | +0.23(+0.22%) |
Nov 28, 2022 | 106.47 | 106.84 | 105.64 | 105.84 | 1,766,268 | -1.46(-1.36%) |
Nov 25, 2022 | 107.24 | 107.47 | 107.10 | 107.30 | 773,815 | +0.34(+0.32%) |
Nov 23, 2022 | 106.66 | 107.13 | 106.47 | 106.96 | 1,279,960 | +0.05(+0.04%) |
Nov 22, 2022 | 106.03 | 106.93 | 106.02 | 106.91 | 1,597,757 | +1.33(+1.26%) |
Nov 21, 2022 | 105.09 | 105.71 | 104.82 | 105.58 | 1,697,396 | +0.28(+0.26%) |
Nov 18, 2022 | 105.12 | 105.49 | 104.63 | 105.30 | 1,760,612 | +0.74(+0.71%) |
Nov 17, 2022 | 103.67 | 104.61 | 103.44 | 104.56 | 1,596,260 | +0.08(+0.07%) |
Nov 16, 2022 | 104.76 | 105.16 | 104.35 | 104.48 | 1,847,269 | -0.65(-0.62%) |
Nov 15, 2022 | 105.44 | 105.96 | 104.20 | 105.13 | 2,258,100 | +0.48(+0.45%) |
Nov 14, 2022 | 104.98 | 106.03 | 104.59 | 104.65 | 2,107,360 | -0.54(-0.52%) |
Nov 11, 2022 | 105.29 | 105.41 | 104.35 | 105.20 | 2,220,090 | +0.25(+0.24%) |
Nov 10, 2022 | 103.97 | 105.06 | 103.27 | 104.95 | 2,257,539 | +3.55(+3.50%) |
Nov 09, 2022 | 102.61 | 103.03 | 101.25 | 101.40 | 1,619,677 | -1.76(-1.71%) |
Nov 08, 2022 | 102.60 | 103.67 | 102.22 | 103.16 | 2,112,939 | +0.58(+0.57%) |
Nov 07, 2022 | 102.01 | 102.72 | 101.71 | 102.58 | 2,096,903 | +0.87(+0.85%) |
Nov 04, 2022 | 101.25 | 102.19 | 100.27 | 101.71 | 1,833,122 | +1.53(+1.53%) |
Nov 03, 2022 | 99.65 | 100.69 | 99.07 | 100.18 | 2,120,229 | -0.16(-0.16%) |
Nov 02, 2022 | 101.60 | 103.08 | 100.29 | 100.34 | 1,911,915 | -1.52(-1.49%) |
Nov 01, 2022 | 102.38 | 102.38 | 101.12 | 101.86 | 1,934,707 | +0.29(+0.28%) |
Oct 31, 2022 | 101.36 | 102.10 | 101.16 | 101.57 | 2,201,728 | -0.31(-0.31%) |
Oct 28, 2022 | 100.15 | 101.97 | 100.12 | 101.89 | 1,760,121 | +2.05(+2.05%) |
Oct 27, 2022 | 100.38 | 100.94 | 99.70 | 99.84 | 1,930,523 | +0.31(+0.32%) |
Oct 26, 2022 | 99.21 | 100.29 | 98.99 | 99.52 | 1,736,705 | +0.64(+0.65%) |
Oct 25, 2022 | 97.60 | 98.94 | 97.47 | 98.88 | 2,561,317 | +0.97(+0.99%) |
Oct 24, 2022 | 97.45 | 98.24 | 97.06 | 97.91 | 2,019,558 | +1.19(+1.23%) |
Oct 21, 2022 | 94.46 | 96.92 | 94.25 | 96.72 | 2,337,431 | +2.38(+2.52%) |
Oct 20, 2022 | 95.23 | 95.94 | 94.11 | 94.34 | 1,543,667 | -0.92(-0.96%) |
Oct 19, 2022 | 95.42 | 95.97 | 94.60 | 95.26 | 1,462,375 | -0.52(-0.54%) |
Oct 18, 2022 | 96.23 | 96.43 | 94.86 | 95.77 | 1,542,963 | +1.18(+1.25%) |
Oct 17, 2022 | 94.10 | 95.04 | 94.10 | 94.59 | 1,958,587 | +1.63(+1.75%) |
Oct 14, 2022 | 94.82 | 95.52 | 92.78 | 92.96 | 2,421,161 | -1.50(-1.59%) |
Oct 13, 2022 | 90.44 | 94.75 | 90.23 | 94.46 | 1,873,107 | +2.75(+3.00%) |
Oct 12, 2022 | 92.11 | 92.57 | 91.69 | 91.71 | 1,612,018 | -0.30(-0.32%) |
Oct 11, 2022 | 91.59 | 93.08 | 91.46 | 92.00 | 1,502,830 | -0.12(-0.13%) |
Oct 10, 2022 | 92.83 | 93.17 | 91.65 | 92.13 | 1,415,440 | -0.36(-0.39%) |
Oct 07, 2022 | 93.70 | 93.85 | 92.00 | 92.49 | 2,124,249 | -1.79(-1.90%) |
Oct 06, 2022 | 95.07 | 95.57 | 94.13 | 94.28 | 1,551,050 | -1.20(-1.26%) |
Oct 05, 2022 | 94.79 | 96.03 | 94.35 | 95.49 | 1,692,490 | -0.24(-0.25%) |
Oct 04, 2022 | 94.25 | 95.74 | 94.00 | 95.72 | 1,974,137 | +2.74(+2.94%) |
Oct 03, 2022 | 91.79 | 93.38 | 91.44 | 92.99 | 2,198,854 | +2.48(+2.74%) |
Sep 30, 2022 | 91.75 | 92.19 | 90.43 | 90.51 | 2,053,480 | -1.33(-1.44%) |
Sep 29, 2022 | 92.57 | 92.80 | 91.23 | 91.83 | 2,557,960 | -1.44(-1.54%) |
Sep 28, 2022 | 91.98 | 93.77 | 91.74 | 93.27 | 2,601,228 | +1.79(+1.96%) |
Sep 27, 2022 | 92.61 | 93.09 | 90.96 | 91.48 | 3,051,010 | -0.44(-0.48%) |
Sep 26, 2022 | 92.89 | 93.22 | 91.49 | 91.92 | 3,180,945 | -1.34(-1.43%) |
Sep 23, 2022 | 94.12 | 94.22 | 92.11 | 93.25 | 3,294,608 | -1.80(-1.90%) |
Sep 22, 2022 | 95.59 | 95.76 | 94.90 | 95.06 | 2,645,343 | -0.46(-0.48%) |
Sep 21, 2022 | 97.30 | 97.98 | 95.49 | 95.51 | 1,690,383 | -1.38(-1.43%) |
Sep 20, 2022 | 97.42 | 97.42 | 96.22 | 96.90 | 2,656,040 | -1.21(-1.23%) |
Sep 19, 2022 | 96.71 | 98.11 | 96.57 | 98.11 | 1,609,746 | +0.64(+0.65%) |
Sep 16, 2022 | 97.20 | 97.59 | 96.70 | 97.47 | 1,953,909 | -0.42(-0.43%) |
Sep 15, 2022 | 98.31 | 98.78 | 97.61 | 97.89 | 2,043,746 | -0.71(-0.72%) |
Sep 14, 2022 | 98.46 | 98.94 | 97.84 | 98.60 | 1,810,535 | +0.46(+0.47%) |
Sep 13, 2022 | 100.11 | 100.35 | 97.78 | 98.14 | 2,004,011 | -3.50(-3.45%) |
Sep 12, 2022 | 101.40 | 102.07 | 101.28 | 101.64 | 2,210,616 | +0.81(+0.80%) |
Sep 09, 2022 | 100.22 | 101.06 | 100.11 | 100.83 | 1,778,944 | +1.17(+1.18%) |
Sep 08, 2022 | 98.57 | 99.72 | 98.19 | 99.66 | 1,976,430 | +0.70(+0.71%) |
Sep 07, 2022 | 97.27 | 99.08 | 97.18 | 98.96 | 1,235,795 | +1.40(+1.44%) |
Sep 06, 2022 | 98.28 | 98.40 | 97.22 | 97.56 | 1,766,009 | -0.39(-0.40%) |
Sep 02, 2022 | 99.61 | 100.04 | 97.54 | 97.95 | 1,609,105 | -0.74(-0.75%) |