Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 114.66 | 115.24 | 112.96 | 114.97 | 1,419,407 | +1.44(+1.27%) |
Nov 29, 2022 | 113.80 | 114.92 | 111.14 | 113.53 | 1,387,851 | -0.87(-0.76%) |
Nov 28, 2022 | 116.53 | 117.78 | 113.51 | 114.40 | 1,649,209 | -2.60(-2.23%) |
Nov 25, 2022 | 113.85 | 117.46 | 113.25 | 117.00 | 1,166,019 | +2.60(+2.28%) |
Nov 23, 2022 | 113.79 | 115.07 | 111.05 | 114.40 | 2,054,577 | +1.17(+1.04%) |
Nov 22, 2022 | 103.44 | 113.69 | 101.20 | 113.22 | 6,674,253 | +10.40(+10.12%) |
Nov 21, 2022 | 104.67 | 104.69 | 101.22 | 102.82 | 3,327,232 | -2.07(-1.97%) |
Nov 18, 2022 | 101.44 | 105.25 | 101.19 | 104.89 | 2,810,319 | +6.42(+6.52%) |
Nov 17, 2022 | 94.62 | 99.18 | 94.23 | 98.47 | 2,781,813 | +3.25(+3.41%) |
Nov 16, 2022 | 98.26 | 98.51 | 94.36 | 95.22 | 3,291,870 | -7.78(-7.55%) |
Nov 15, 2022 | 104.39 | 106.22 | 102.73 | 102.99 | 1,764,328 | +2.07(+2.05%) |
Nov 14, 2022 | 103.20 | 104.66 | 100.74 | 100.93 | 2,024,631 | -3.36(-3.22%) |
Nov 11, 2022 | 107.16 | 107.40 | 103.07 | 104.28 | 1,852,630 | -2.50(-2.34%) |
Nov 10, 2022 | 103.32 | 108.48 | 102.81 | 106.78 | 1,981,071 | +8.55(+8.70%) |
Nov 09, 2022 | 98.24 | 101.91 | 97.86 | 98.23 | 1,822,573 | -1.10(-1.10%) |
Nov 08, 2022 | 104.38 | 104.74 | 97.97 | 99.33 | 1,912,208 | -4.53(-4.36%) |
Nov 07, 2022 | 106.29 | 106.72 | 102.97 | 103.86 | 981,161 | -2.00(-1.89%) |
Nov 04, 2022 | 109.56 | 110.35 | 104.23 | 105.86 | 1,216,505 | -2.45(-2.26%) |
Nov 03, 2022 | 106.61 | 108.83 | 104.70 | 108.31 | 921,415 | +1.27(+1.19%) |
Nov 02, 2022 | 110.59 | 112.02 | 106.92 | 107.04 | 1,242,187 | -4.16(-3.74%) |
Nov 01, 2022 | 112.29 | 113.45 | 109.60 | 111.20 | 1,577,502 | +1.83(+1.67%) |
Oct 31, 2022 | 111.49 | 112.25 | 109.34 | 109.38 | 1,128,921 | -2.38(-2.13%) |
Oct 28, 2022 | 106.22 | 112.10 | 104.57 | 111.75 | 1,545,519 | +4.96(+4.65%) |
Oct 27, 2022 | 108.19 | 109.47 | 106.31 | 106.79 | 1,367,115 | -0.83(-0.77%) |
Oct 26, 2022 | 109.53 | 111.26 | 107.54 | 107.62 | 984,824 | -2.89(-2.61%) |
Oct 25, 2022 | 110.20 | 113.53 | 110.10 | 110.50 | 1,372,297 | +0.59(+0.53%) |
Oct 24, 2022 | 105.90 | 110.46 | 105.22 | 109.92 | 1,766,503 | +4.22(+3.99%) |
Oct 21, 2022 | 103.44 | 106.03 | 101.22 | 105.69 | 2,069,301 | +1.34(+1.28%) |
Oct 20, 2022 | 109.70 | 109.75 | 103.56 | 104.36 | 1,688,161 | -0.55(-0.52%) |
Oct 19, 2022 | 106.51 | 106.83 | 104.09 | 104.91 | 1,039,096 | -2.42(-2.26%) |
Oct 18, 2022 | 108.44 | 110.28 | 105.65 | 107.33 | 1,088,888 | +1.35(+1.27%) |
Oct 17, 2022 | 107.05 | 107.89 | 105.23 | 105.98 | 1,090,669 | +0.26(+0.25%) |
Oct 14, 2022 | 109.44 | 109.91 | 105.47 | 105.72 | 1,065,263 | -2.23(-2.07%) |
Oct 13, 2022 | 104.92 | 109.32 | 101.82 | 107.95 | 1,491,454 | +0.53(+0.49%) |
Oct 12, 2022 | 106.02 | 109.34 | 104.61 | 107.43 | 1,182,147 | +1.34(+1.26%) |
Oct 11, 2022 | 105.44 | 109.21 | 103.84 | 106.09 | 1,357,577 | +0.67(+0.64%) |
Oct 10, 2022 | 105.80 | 106.28 | 102.90 | 105.42 | 1,460,837 | -0.48(-0.45%) |
Oct 07, 2022 | 106.95 | 107.71 | 104.93 | 105.90 | 1,190,045 | -1.88(-1.75%) |
Oct 06, 2022 | 106.83 | 109.23 | 106.11 | 107.78 | 1,353,043 | +0.41(+0.39%) |
Oct 05, 2022 | 103.94 | 108.55 | 103.28 | 107.37 | 1,779,127 | +1.55(+1.46%) |
Oct 04, 2022 | 108.17 | 109.02 | 103.54 | 105.82 | 2,326,646 | +0.23(+0.22%) |
Oct 03, 2022 | 101.95 | 106.60 | 101.30 | 105.59 | 2,524,443 | +4.98(+4.95%) |
Sep 30, 2022 | 101.97 | 104.44 | 95.97 | 100.61 | 6,255,731 | -7.99(-7.36%) |
Sep 29, 2022 | 111.57 | 112.24 | 108.22 | 108.60 | 2,164,786 | -3.64(-3.25%) |
Sep 28, 2022 | 106.42 | 112.98 | 106.42 | 112.24 | 2,331,762 | +5.93(+5.58%) |
Sep 27, 2022 | 102.98 | 107.28 | 102.89 | 106.31 | 3,313,869 | +8.01(+8.15%) |
Sep 26, 2022 | 100.02 | 101.73 | 98.16 | 98.30 | 1,233,307 | -2.13(-2.13%) |
Sep 23, 2022 | 100.90 | 101.61 | 98.96 | 100.44 | 1,362,093 | -1.99(-1.94%) |
Sep 22, 2022 | 104.26 | 104.32 | 101.44 | 102.43 | 2,231,038 | -1.84(-1.76%) |
Sep 21, 2022 | 108.17 | 108.84 | 104.26 | 104.26 | 1,114,702 | -3.07(-2.86%) |
Sep 20, 2022 | 108.55 | 108.69 | 105.28 | 107.33 | 869,927 | -2.34(-2.13%) |
Sep 19, 2022 | 107.32 | 109.77 | 106.68 | 109.67 | 1,264,357 | +2.33(+2.17%) |
Sep 16, 2022 | 108.20 | 108.50 | 106.26 | 107.34 | 2,932,128 | -2.59(-2.35%) |
Sep 15, 2022 | 110.35 | 112.49 | 109.18 | 109.93 | 1,625,117 | -0.33(-0.30%) |
Sep 14, 2022 | 109.73 | 110.69 | 107.81 | 110.25 | 1,111,335 | +0.76(+0.69%) |
Sep 13, 2022 | 110.62 | 110.65 | 108.14 | 109.49 | 1,341,349 | -3.74(-3.30%) |
Sep 12, 2022 | 112.93 | 115.19 | 112.22 | 113.23 | 1,295,913 | +1.16(+1.04%) |
Sep 09, 2022 | 108.96 | 112.19 | 108.16 | 112.07 | 1,514,525 | +3.15(+2.90%) |
Sep 08, 2022 | 105.25 | 109.02 | 104.79 | 108.92 | 1,322,414 | +2.31(+2.17%) |
Sep 07, 2022 | 101.75 | 107.00 | 100.57 | 106.60 | 1,712,161 | +5.35(+5.29%) |
Sep 06, 2022 | 104.60 | 105.26 | 100.18 | 101.25 | 1,665,596 | -2.36(-2.27%) |
Sep 02, 2022 | 105.17 | 106.05 | 102.44 | 103.61 | 1,317,486 | -0.56(-0.53%) |