Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 111.19 | 114.32 | 110.23 | 114.30 | 218,742 | +3.21(+2.89%) |
Nov 29, 2022 | 112.70 | 113.48 | 111.08 | 111.08 | 128,651 | -1.92(-1.70%) |
Nov 28, 2022 | 112.97 | 114.71 | 112.68 | 113.00 | 105,365 | -1.03(-0.90%) |
Nov 25, 2022 | 113.97 | 114.93 | 113.73 | 114.03 | 55,732 | +0.07(+0.06%) |
Nov 23, 2022 | 114.61 | 115.13 | 113.33 | 113.97 | 102,299 | -1.07(-0.93%) |
Nov 22, 2022 | 115.30 | 115.64 | 113.53 | 115.04 | 134,326 | +0.60(+0.52%) |
Nov 21, 2022 | 112.67 | 115.11 | 112.66 | 114.44 | 183,879 | +1.20(+1.06%) |
Nov 18, 2022 | 113.31 | 113.58 | 111.95 | 113.24 | 181,461 | +1.94(+1.74%) |
Nov 17, 2022 | 110.69 | 112.16 | 109.67 | 111.31 | 136,423 | -0.64(-0.57%) |
Nov 16, 2022 | 110.71 | 113.11 | 110.50 | 111.94 | 139,324 | +0.90(+0.81%) |
Nov 15, 2022 | 111.61 | 113.19 | 110.71 | 111.05 | 173,176 | +0.88(+0.80%) |
Nov 14, 2022 | 109.24 | 112.03 | 108.92 | 110.17 | 175,003 | -0.41(-0.37%) |
Nov 11, 2022 | 114.34 | 114.45 | 110.48 | 110.58 | 157,394 | -3.11(-2.73%) |
Nov 10, 2022 | 113.39 | 114.05 | 111.97 | 113.69 | 222,255 | +5.35(+4.94%) |
Nov 09, 2022 | 110.22 | 110.91 | 108.03 | 108.34 | 172,417 | -2.64(-2.38%) |
Nov 08, 2022 | 110.44 | 112.48 | 110.02 | 110.98 | 137,137 | +0.84(+0.76%) |
Nov 07, 2022 | 109.60 | 110.86 | 109.25 | 110.14 | 163,881 | +0.95(+0.87%) |
Nov 04, 2022 | 111.39 | 111.39 | 106.88 | 109.19 | 177,632 | -1.09(-0.99%) |
Nov 03, 2022 | 109.09 | 111.66 | 108.18 | 110.28 | 172,537 | +0.04(+0.03%) |
Nov 02, 2022 | 115.43 | 115.91 | 109.77 | 110.25 | 335,087 | -6.03(-5.18%) |
Nov 01, 2022 | 115.68 | 117.38 | 114.16 | 116.27 | 351,009 | +2.49(+2.19%) |
Oct 31, 2022 | 108.94 | 116.08 | 106.68 | 113.78 | 743,609 | +10.49(+10.15%) |
Oct 28, 2022 | 103.88 | 104.76 | 101.94 | 103.30 | 493,413 | +0.14(+0.14%) |
Oct 27, 2022 | 102.24 | 104.45 | 101.42 | 103.15 | 493,873 | +1.30(+1.28%) |
Oct 26, 2022 | 106.01 | 106.46 | 101.71 | 101.85 | 259,089 | -3.35(-3.18%) |
Oct 25, 2022 | 105.42 | 106.98 | 104.83 | 105.19 | 221,172 | -0.12(-0.12%) |
Oct 24, 2022 | 105.33 | 105.78 | 104.10 | 105.32 | 180,756 | +0.95(+0.91%) |
Oct 21, 2022 | 103.64 | 105.25 | 103.05 | 104.37 | 195,161 | +0.42(+0.41%) |
Oct 20, 2022 | 107.19 | 107.61 | 103.32 | 103.95 | 165,147 | -2.83(-2.65%) |
Oct 19, 2022 | 107.10 | 107.82 | 104.72 | 106.78 | 161,291 | -1.01(-0.94%) |
Oct 18, 2022 | 107.98 | 109.23 | 107.16 | 107.79 | 164,563 | +1.87(+1.77%) |
Oct 17, 2022 | 104.48 | 106.16 | 103.93 | 105.92 | 159,166 | +3.72(+3.64%) |
Oct 14, 2022 | 107.25 | 107.73 | 102.10 | 102.19 | 142,401 | -3.85(-3.63%) |
Oct 13, 2022 | 101.69 | 107.28 | 100.73 | 106.04 | 192,269 | +2.77(+2.68%) |
Oct 12, 2022 | 104.08 | 104.82 | 103.16 | 103.28 | 199,291 | -0.27(-0.26%) |
Oct 11, 2022 | 100.42 | 103.88 | 100.11 | 103.55 | 361,451 | +2.59(+2.57%) |
Oct 10, 2022 | 99.83 | 100.99 | 98.26 | 100.95 | 274,193 | +1.73(+1.74%) |
Oct 07, 2022 | 100.96 | 100.96 | 97.98 | 99.23 | 348,781 | -2.38(-2.34%) |
Oct 06, 2022 | 102.95 | 103.13 | 100.89 | 101.61 | 184,229 | -1.77(-1.71%) |
Oct 05, 2022 | 103.54 | 104.00 | 102.68 | 103.37 | 296,147 | -1.42(-1.35%) |
Oct 04, 2022 | 103.63 | 105.07 | 103.44 | 104.79 | 192,167 | +3.02(+2.97%) |
Oct 03, 2022 | 99.84 | 101.95 | 97.57 | 101.77 | 234,660 | +3.35(+3.40%) |
Sep 30, 2022 | 100.10 | 102.10 | 98.19 | 98.43 | 212,679 | -1.62(-1.62%) |
Sep 29, 2022 | 101.10 | 101.52 | 98.70 | 100.05 | 137,139 | -2.32(-2.27%) |
Sep 28, 2022 | 100.55 | 103.08 | 100.31 | 102.37 | 203,566 | +2.54(+2.54%) |
Sep 27, 2022 | 100.69 | 101.67 | 98.36 | 99.83 | 171,059 | +0.13(+0.13%) |
Sep 26, 2022 | 99.28 | 100.96 | 98.58 | 99.71 | 224,776 | +0.36(+0.36%) |
Sep 23, 2022 | 100.89 | 100.89 | 98.14 | 99.35 | 270,367 | -2.83(-2.77%) |
Sep 22, 2022 | 102.43 | 102.85 | 101.31 | 102.19 | 155,147 | -1.12(-1.08%) |
Sep 21, 2022 | 104.42 | 106.04 | 103.15 | 103.30 | 157,508 | +0.02(+0.02%) |
Sep 20, 2022 | 103.69 | 103.69 | 101.80 | 103.28 | 115,549 | -1.52(-1.45%) |
Sep 19, 2022 | 101.39 | 105.06 | 101.39 | 104.81 | 114,048 | +2.40(+2.34%) |
Sep 16, 2022 | 99.79 | 102.62 | 99.10 | 102.41 | 384,701 | +1.50(+1.48%) |
Sep 15, 2022 | 102.38 | 102.85 | 100.39 | 100.91 | 183,858 | -1.89(-1.84%) |
Sep 14, 2022 | 104.80 | 104.80 | 101.44 | 102.80 | 233,081 | -1.36(-1.30%) |
Sep 13, 2022 | 105.75 | 108.15 | 103.33 | 104.16 | 172,381 | -4.07(-3.76%) |
Sep 12, 2022 | 108.62 | 109.19 | 107.49 | 108.23 | 130,121 | -0.40(-0.36%) |
Sep 09, 2022 | 106.50 | 108.94 | 106.50 | 108.63 | 158,843 | +2.57(+2.43%) |
Sep 08, 2022 | 104.70 | 106.13 | 104.33 | 106.05 | 136,166 | -0.02(-0.02%) |
Sep 07, 2022 | 104.19 | 106.18 | 103.20 | 106.07 | 175,908 | +2.27(+2.19%) |
Sep 06, 2022 | 104.44 | 104.44 | 102.40 | 103.80 | 253,901 | +0.16(+0.16%) |
Sep 02, 2022 | 106.39 | 106.53 | 102.58 | 103.63 | 152,513 | -1.32(-1.26%) |