Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 116.97 | 118.78 | 115.00 | 117.10 | 6,427 | +2.41(+2.10%) |
Nov 29, 2022 | 115.00 | 115.00 | 113.66 | 114.69 | 2,713 | +4.16(+3.76%) |
Nov 28, 2022 | 108.90 | 110.53 | 107.53 | 110.53 | 819 | -0.75(-0.67%) |
Nov 25, 2022 | 111.12 | 111.28 | 110.75 | 111.28 | 888 | -1.25(-1.11%) |
Nov 23, 2022 | 110.15 | 112.53 | 110.15 | 112.53 | 1,151 | +0.02(+0.01%) |
Nov 22, 2022 | 112.36 | 113.00 | 112.01 | 112.52 | 2,064 | -2.80(-2.43%) |
Nov 21, 2022 | 113.67 | 115.36 | 113.66 | 115.32 | 421 | -4.51(-3.76%) |
Nov 18, 2022 | 116.35 | 119.83 | 116.35 | 119.83 | 927 | -4.16(-3.36%) |
Nov 17, 2022 | 120.53 | 124.50 | 119.92 | 123.99 | 936 | +5.12(+4.31%) |
Nov 16, 2022 | 125.00 | 125.00 | 118.87 | 118.87 | 2,623 | -6.81(-5.42%) |
Nov 15, 2022 | 121.88 | 126.69 | 121.88 | 125.68 | 6,895 | +11.59(+10.16%) |
Nov 14, 2022 | 114.23 | 116.20 | 114.09 | 114.09 | 843 | -1.74(-1.50%) |
Nov 11, 2022 | 112.08 | 116.85 | 112.08 | 115.83 | 1,186 | +0.48(+0.42%) |
Nov 10, 2022 | 115.48 | 117.31 | 111.00 | 115.35 | 4,068 | +8.84(+8.30%) |
Nov 09, 2022 | 108.39 | 108.39 | 106.51 | 106.51 | 5,993 | -4.08(-3.69%) |
Nov 08, 2022 | 109.41 | 111.41 | 109.41 | 110.59 | 996 | -1.81(-1.61%) |
Nov 07, 2022 | 108.79 | 113.39 | 108.79 | 112.40 | 1,309 | +8.65(+8.34%) |
Nov 04, 2022 | 105.10 | 105.10 | 99.35 | 103.75 | 5,082 | +6.43(+6.61%) |
Nov 03, 2022 | 94.71 | 98.16 | 94.71 | 97.32 | 5,091 | +1.16(+1.21%) |
Nov 02, 2022 | 95.75 | 101.31 | 95.57 | 96.16 | 4,431 | +2.09(+2.23%) |
Nov 01, 2022 | 93.08 | 95.58 | 93.08 | 94.06 | 1,926 | +7.32(+8.44%) |
Oct 31, 2022 | 86.84 | 87.20 | 86.58 | 86.74 | 2,147 | -0.07(-0.08%) |
Oct 28, 2022 | 84.04 | 87.63 | 84.04 | 86.81 | 3,340 | -4.90(-5.34%) |
Oct 27, 2022 | 93.02 | 93.25 | 91.71 | 91.71 | 610 | -1.58(-1.69%) |
Oct 26, 2022 | 90.62 | 93.54 | 90.06 | 93.28 | 1,279 | +4.02(+4.50%) |
Oct 25, 2022 | 90.14 | 90.58 | 89.00 | 89.27 | 2,021 | +1.15(+1.31%) |
Oct 24, 2022 | 86.20 | 88.72 | 85.69 | 88.12 | 5,209 | -7.07(-7.43%) |
Oct 21, 2022 | 93.61 | 95.19 | 93.61 | 95.19 | 1,488 | +2.41(+2.60%) |
Oct 20, 2022 | 93.73 | 94.85 | 92.78 | 92.78 | 844 | +0.10(+0.11%) |
Oct 19, 2022 | 95.13 | 97.63 | 92.68 | 92.68 | 1,197 | -3.94(-4.08%) |
Oct 18, 2022 | 97.22 | 99.58 | 96.62 | 96.62 | 7,316 | +1.50(+1.58%) |
Oct 17, 2022 | 90.73 | 95.40 | 90.73 | 95.12 | 2,831 | +5.97(+6.70%) |
Oct 14, 2022 | 90.63 | 90.77 | 89.15 | 89.15 | 792 | -1.05(-1.16%) |
Oct 13, 2022 | 89.88 | 90.21 | 86.25 | 90.20 | 4,982 | -2.29(-2.48%) |
Oct 12, 2022 | 93.73 | 95.68 | 91.78 | 92.49 | 1,371 | -1.01(-1.08%) |
Oct 11, 2022 | 91.96 | 94.26 | 91.46 | 93.50 | 6,747 | +1.57(+1.71%) |
Oct 10, 2022 | 96.64 | 96.64 | 91.85 | 91.93 | 241 | -6.50(-6.60%) |
Oct 07, 2022 | 97.41 | 101.35 | 97.41 | 98.43 | 1,625 | -2.33(-2.31%) |
Oct 06, 2022 | 99.16 | 105.00 | 99.16 | 100.76 | 653 | -1.25(-1.23%) |
Oct 05, 2022 | 102.42 | 103.72 | 100.74 | 102.01 | 2,097 | -0.03(-0.03%) |
Oct 04, 2022 | 95.53 | 102.04 | 95.53 | 102.04 | 11,613 | +5.65(+5.86%) |
Oct 03, 2022 | 95.15 | 97.75 | 95.15 | 96.39 | 753 | +0.98(+1.03%) |
Sep 30, 2022 | 95.32 | 97.50 | 94.82 | 95.41 | 1,274 | -0.61(-0.64%) |
Sep 29, 2022 | 96.79 | 98.75 | 95.68 | 96.02 | 848 | -4.34(-4.32%) |
Sep 28, 2022 | 100.61 | 100.94 | 98.90 | 100.36 | 4,073 | +1.88(+1.91%) |
Sep 27, 2022 | 100.29 | 102.80 | 98.45 | 98.48 | 5,271 | -4.89(-4.73%) |
Sep 26, 2022 | 106.72 | 106.72 | 99.99 | 103.37 | 1,774 | +0.37(+0.35%) |
Sep 23, 2022 | 101.78 | 104.50 | 102.20 | 103.00 | 1,754 | -4.26(-3.97%) |
Sep 22, 2022 | 104.35 | 109.92 | 104.35 | 107.26 | 3,213 | -1.58(-1.45%) |
Sep 21, 2022 | 109.66 | 112.75 | 106.63 | 108.84 | 2,159 | -13.21(-10.82%) |
Sep 20, 2022 | 123.65 | 123.65 | 120.87 | 122.05 | 35,913 | -4.07(-3.23%) |
Sep 19, 2022 | 120.27 | 126.12 | 120.27 | 126.12 | 1,531 | +2.56(+2.07%) |
Sep 16, 2022 | 123.83 | 125.11 | 122.99 | 123.56 | 945 | -1.81(-1.44%) |
Sep 15, 2022 | 120.94 | 127.45 | 120.94 | 125.37 | 1,041 | -2.25(-1.76%) |
Sep 14, 2022 | 123.93 | 128.54 | 122.87 | 127.62 | 701 | +0.84(+0.66%) |
Sep 13, 2022 | 130.62 | 133.94 | 126.77 | 126.78 | 3,966 | -2.21(-1.71%) |
Sep 12, 2022 | 129.33 | 130.34 | 128.35 | 128.99 | 1,792 | +0.64(+0.50%) |
Sep 09, 2022 | 127.28 | 128.81 | 127.10 | 128.35 | 773 | +1.09(+0.86%) |
Sep 08, 2022 | 127.30 | 128.28 | 125.69 | 127.26 | 1,300 | -4.02(-3.06%) |
Sep 07, 2022 | 132.69 | 132.69 | 128.37 | 131.28 | 4,546 | +3.39(+2.65%) |
Sep 06, 2022 | 130.48 | 130.48 | 127.48 | 127.89 | 1,260 | -3.34(-2.55%) |
Sep 02, 2022 | 135.61 | 135.61 | 129.87 | 131.23 | 1,384 | -3.79(-2.81%) |