Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 135.08 | 138.55 | 133.44 | 138.53 | 154,019 | +4.39(+3.27%) |
Nov 29, 2022 | 134.84 | 135.56 | 133.50 | 134.14 | 99,835 | -1.40(-1.03%) |
Nov 28, 2022 | 138.58 | 139.45 | 135.53 | 135.53 | 64,983 | -4.09(-2.93%) |
Nov 25, 2022 | 138.45 | 140.48 | 138.45 | 139.62 | 32,013 | +0.82(+0.59%) |
Nov 23, 2022 | 137.58 | 140.25 | 136.60 | 138.79 | 113,964 | +1.20(+0.87%) |
Nov 22, 2022 | 137.53 | 137.94 | 135.57 | 137.59 | 84,529 | +0.37(+0.27%) |
Nov 21, 2022 | 136.26 | 137.46 | 135.90 | 137.22 | 100,675 | +1.68(+1.24%) |
Nov 18, 2022 | 136.12 | 136.20 | 134.26 | 135.54 | 241,568 | +1.36(+1.01%) |
Nov 17, 2022 | 133.36 | 134.72 | 132.57 | 134.19 | 143,406 | -0.58(-0.43%) |
Nov 16, 2022 | 134.02 | 134.93 | 132.61 | 134.76 | 125,248 | +1.19(+0.89%) |
Nov 15, 2022 | 137.53 | 137.68 | 133.47 | 133.58 | 189,957 | -1.53(-1.13%) |
Nov 14, 2022 | 136.43 | 137.38 | 134.49 | 135.11 | 110,997 | -0.70(-0.51%) |
Nov 11, 2022 | 134.31 | 136.95 | 134.14 | 135.81 | 153,016 | +1.37(+1.02%) |
Nov 10, 2022 | 135.28 | 136.45 | 132.96 | 134.44 | 156,722 | +3.43(+2.62%) |
Nov 09, 2022 | 130.26 | 131.61 | 129.82 | 131.01 | 98,617 | -0.69(-0.52%) |
Nov 08, 2022 | 131.91 | 133.33 | 129.54 | 131.69 | 87,797 | +0.05(+0.04%) |
Nov 07, 2022 | 130.33 | 131.77 | 128.76 | 131.65 | 90,350 | +2.68(+2.08%) |
Nov 04, 2022 | 128.56 | 129.74 | 126.97 | 128.96 | 62,474 | +1.59(+1.25%) |
Nov 03, 2022 | 127.14 | 128.56 | 124.54 | 127.38 | 88,446 | -1.44(-1.12%) |
Nov 02, 2022 | 131.28 | 132.04 | 127.82 | 128.81 | 103,892 | -3.01(-2.28%) |
Nov 01, 2022 | 131.99 | 133.60 | 131.22 | 131.82 | 110,213 | +0.38(+0.29%) |
Oct 31, 2022 | 129.25 | 131.52 | 127.78 | 131.44 | 301,008 | +2.13(+1.65%) |
Oct 28, 2022 | 129.25 | 131.66 | 124.90 | 129.31 | 155,984 | +0.63(+0.49%) |
Oct 27, 2022 | 119.87 | 136.31 | 116.66 | 128.68 | 330,049 | +14.02(+12.23%) |
Oct 26, 2022 | 116.50 | 116.50 | 113.97 | 114.66 | 117,099 | -1.26(-1.09%) |
Oct 25, 2022 | 114.30 | 116.39 | 113.95 | 115.92 | 109,113 | +0.93(+0.81%) |
Oct 24, 2022 | 115.33 | 116.13 | 114.38 | 114.99 | 68,078 | +0.58(+0.51%) |
Oct 21, 2022 | 113.02 | 114.89 | 111.19 | 114.41 | 91,469 | +1.43(+1.27%) |
Oct 20, 2022 | 114.83 | 115.16 | 111.98 | 112.98 | 93,560 | -1.49(-1.30%) |
Oct 19, 2022 | 115.51 | 116.10 | 113.30 | 114.47 | 105,634 | -1.93(-1.66%) |
Oct 18, 2022 | 116.88 | 117.52 | 115.32 | 116.40 | 95,196 | +2.31(+2.03%) |
Oct 17, 2022 | 112.86 | 115.14 | 112.56 | 114.09 | 82,797 | +2.89(+2.60%) |
Oct 14, 2022 | 114.94 | 114.95 | 110.85 | 111.20 | 81,950 | -3.34(-2.92%) |
Oct 13, 2022 | 110.21 | 115.38 | 110.14 | 114.54 | 76,740 | +2.77(+2.48%) |
Oct 12, 2022 | 113.80 | 113.94 | 111.77 | 111.77 | 113,319 | -1.67(-1.48%) |
Oct 11, 2022 | 112.22 | 114.14 | 111.38 | 113.44 | 124,741 | +0.88(+0.78%) |
Oct 10, 2022 | 112.74 | 113.83 | 111.15 | 112.56 | 97,635 | -0.44(-0.39%) |
Oct 07, 2022 | 114.20 | 114.27 | 111.75 | 113.00 | 131,279 | -1.17(-1.02%) |
Oct 06, 2022 | 115.26 | 115.54 | 113.91 | 114.17 | 55,869 | -0.85(-0.74%) |
Oct 05, 2022 | 113.76 | 116.06 | 113.68 | 115.02 | 63,118 | -0.40(-0.35%) |
Oct 04, 2022 | 112.06 | 115.51 | 112.06 | 115.42 | 65,347 | +4.34(+3.91%) |
Oct 03, 2022 | 107.89 | 111.66 | 107.89 | 111.08 | 76,572 | +4.08(+3.82%) |
Sep 30, 2022 | 108.42 | 110.86 | 106.74 | 107.00 | 112,288 | -1.25(-1.16%) |
Sep 29, 2022 | 109.31 | 109.31 | 106.97 | 108.25 | 99,485 | -1.91(-1.73%) |
Sep 28, 2022 | 108.80 | 111.05 | 107.73 | 110.16 | 67,825 | +2.32(+2.15%) |
Sep 27, 2022 | 110.97 | 111.30 | 106.48 | 107.84 | 111,319 | -2.53(-2.29%) |
Sep 26, 2022 | 109.43 | 111.10 | 108.83 | 110.37 | 142,673 | +1.30(+1.19%) |
Sep 23, 2022 | 109.93 | 110.03 | 108.48 | 109.07 | 75,332 | -2.15(-1.94%) |
Sep 22, 2022 | 113.78 | 113.78 | 111.11 | 111.22 | 99,789 | -2.43(-2.14%) |
Sep 21, 2022 | 116.32 | 116.79 | 113.37 | 113.65 | 65,966 | -1.51(-1.31%) |
Sep 20, 2022 | 115.35 | 115.73 | 113.96 | 115.16 | 63,811 | -1.32(-1.13%) |
Sep 19, 2022 | 114.02 | 117.06 | 113.81 | 116.48 | 71,774 | +1.35(+1.17%) |
Sep 16, 2022 | 115.89 | 116.17 | 114.28 | 115.13 | 201,463 | -1.95(-1.66%) |
Sep 15, 2022 | 117.11 | 118.18 | 115.84 | 117.08 | 74,270 | -0.51(-0.43%) |
Sep 14, 2022 | 117.91 | 119.01 | 116.57 | 117.58 | 88,027 | -0.90(-0.76%) |
Sep 13, 2022 | 119.89 | 121.18 | 117.89 | 118.48 | 78,234 | -2.38(-1.97%) |
Sep 12, 2022 | 120.36 | 121.35 | 119.79 | 120.86 | 49,905 | +0.79(+0.66%) |
Sep 09, 2022 | 116.96 | 120.34 | 116.92 | 120.07 | 83,810 | +2.96(+2.52%) |
Sep 08, 2022 | 115.76 | 117.85 | 115.18 | 117.11 | 60,730 | +0.08(+0.07%) |
Sep 07, 2022 | 114.57 | 117.34 | 114.57 | 117.04 | 69,186 | +2.96(+2.59%) |
Sep 06, 2022 | 114.12 | 114.71 | 112.34 | 114.08 | 67,382 | +0.83(+0.73%) |
Sep 02, 2022 | 116.34 | 116.34 | 112.68 | 113.25 | 78,764 | -1.90(-1.65%) |