Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 93.13 | 96.82 | 91.63 | 96.60 | 866,374 | +3.87(+4.18%) |
Nov 29, 2022 | 92.07 | 93.30 | 91.07 | 92.73 | 662,827 | +0.23(+0.25%) |
Nov 28, 2022 | 94.06 | 94.70 | 91.90 | 92.50 | 930,789 | -3.14(-3.29%) |
Nov 25, 2022 | 95.82 | 97.28 | 95.13 | 95.64 | 399,491 | -0.21(-0.22%) |
Nov 23, 2022 | 94.30 | 97.12 | 94.05 | 95.85 | 913,350 | +2.03(+2.17%) |
Nov 22, 2022 | 92.10 | 95.70 | 91.77 | 93.82 | 1,420,312 | +2.22(+2.43%) |
Nov 21, 2022 | 89.61 | 94.19 | 89.59 | 91.60 | 1,545,329 | +1.61(+1.79%) |
Nov 18, 2022 | 86.48 | 90.19 | 86.09 | 89.99 | 967,002 | +5.48(+6.48%) |
Nov 17, 2022 | 84.85 | 86.41 | 84.22 | 84.52 | 981,681 | -1.55(-1.80%) |
Nov 16, 2022 | 87.53 | 87.96 | 85.75 | 86.06 | 638,685 | -2.20(-2.49%) |
Nov 15, 2022 | 88.63 | 89.78 | 86.70 | 88.26 | 1,056,709 | +2.46(+2.87%) |
Nov 14, 2022 | 88.35 | 88.96 | 85.72 | 85.80 | 840,992 | -3.54(-3.96%) |
Nov 11, 2022 | 88.76 | 91.91 | 88.19 | 89.35 | 1,296,343 | +0.39(+0.43%) |
Nov 10, 2022 | 86.03 | 90.92 | 85.87 | 88.96 | 1,383,184 | +7.79(+9.59%) |
Nov 09, 2022 | 83.24 | 84.75 | 81.10 | 81.17 | 1,086,187 | -3.25(-3.85%) |
Nov 08, 2022 | 81.23 | 86.15 | 81.23 | 84.43 | 1,242,290 | +3.31(+4.08%) |
Nov 07, 2022 | 83.17 | 84.75 | 80.11 | 81.11 | 1,603,885 | -1.42(-1.72%) |
Nov 04, 2022 | 85.06 | 87.22 | 81.92 | 82.53 | 1,776,615 | -1.85(-2.20%) |
Nov 03, 2022 | 93.50 | 95.48 | 83.65 | 84.39 | 4,567,662 | -28.15(-25.02%) |
Nov 02, 2022 | 116.06 | 117.88 | 112.48 | 112.54 | 776,130 | -3.69(-3.17%) |
Nov 01, 2022 | 117.38 | 117.73 | 114.57 | 116.23 | 698,813 | +1.28(+1.11%) |
Oct 31, 2022 | 117.81 | 118.08 | 114.14 | 114.95 | 934,926 | -2.86(-2.43%) |
Oct 28, 2022 | 122.73 | 123.56 | 116.34 | 117.81 | 984,345 | -5.43(-4.40%) |
Oct 27, 2022 | 123.63 | 125.25 | 122.04 | 123.23 | 571,941 | +0.90(+0.74%) |
Oct 26, 2022 | 123.78 | 125.68 | 122.16 | 122.33 | 702,294 | -1.65(-1.33%) |
Oct 25, 2022 | 120.94 | 125.51 | 120.77 | 123.97 | 561,284 | +3.37(+2.80%) |
Oct 24, 2022 | 119.41 | 120.86 | 117.89 | 120.60 | 514,463 | +1.65(+1.38%) |
Oct 21, 2022 | 115.86 | 119.56 | 114.50 | 118.96 | 1,164,960 | +3.12(+2.69%) |
Oct 20, 2022 | 119.87 | 121.25 | 114.48 | 115.84 | 440,817 | -4.33(-3.60%) |
Oct 19, 2022 | 123.73 | 124.93 | 119.08 | 120.17 | 906,917 | -5.34(-4.25%) |
Oct 18, 2022 | 128.67 | 129.22 | 124.05 | 125.50 | 673,867 | +0.89(+0.72%) |
Oct 17, 2022 | 122.26 | 125.20 | 121.55 | 124.61 | 508,410 | +5.82(+4.90%) |
Oct 14, 2022 | 126.95 | 127.08 | 118.50 | 118.79 | 462,272 | -6.70(-5.34%) |
Oct 13, 2022 | 122.24 | 127.39 | 119.68 | 125.48 | 452,218 | -0.18(-0.14%) |
Oct 12, 2022 | 128.00 | 128.00 | 125.40 | 125.66 | 302,463 | -2.12(-1.66%) |
Oct 11, 2022 | 127.73 | 129.99 | 126.27 | 127.78 | 363,948 | -0.59(-0.46%) |
Oct 10, 2022 | 129.23 | 129.41 | 127.05 | 128.37 | 395,147 | -0.39(-0.30%) |
Oct 07, 2022 | 131.24 | 132.23 | 127.71 | 128.76 | 348,275 | -4.32(-3.25%) |
Oct 06, 2022 | 132.92 | 135.43 | 132.91 | 133.08 | 667,540 | -0.74(-0.55%) |
Oct 05, 2022 | 132.06 | 135.30 | 131.47 | 133.82 | 511,724 | -0.35(-0.26%) |
Oct 04, 2022 | 132.02 | 134.34 | 131.32 | 134.16 | 564,348 | +5.93(+4.63%) |
Oct 03, 2022 | 124.36 | 129.03 | 123.20 | 128.23 | 720,949 | +4.86(+3.94%) |
Sep 30, 2022 | 121.63 | 125.09 | 121.38 | 123.37 | 571,032 | +1.38(+1.13%) |
Sep 29, 2022 | 122.39 | 123.29 | 120.66 | 121.99 | 513,204 | -2.56(-2.06%) |
Sep 28, 2022 | 120.28 | 125.00 | 119.75 | 124.55 | 660,296 | +5.34(+4.48%) |
Sep 27, 2022 | 120.74 | 121.61 | 118.29 | 119.21 | 848,801 | +0.55(+0.46%) |
Sep 26, 2022 | 120.76 | 123.86 | 118.51 | 118.67 | 764,167 | -2.66(-2.19%) |
Sep 23, 2022 | 121.88 | 122.93 | 118.81 | 121.33 | 849,784 | -2.60(-2.10%) |
Sep 22, 2022 | 129.23 | 129.96 | 123.34 | 123.93 | 794,984 | -6.02(-4.63%) |
Sep 21, 2022 | 132.97 | 134.52 | 129.91 | 129.95 | 438,062 | -1.60(-1.21%) |
Sep 20, 2022 | 132.85 | 133.25 | 129.95 | 131.54 | 580,724 | -3.14(-2.33%) |
Sep 19, 2022 | 129.02 | 134.85 | 129.02 | 134.69 | 518,022 | +3.97(+3.03%) |
Sep 16, 2022 | 131.44 | 132.14 | 128.84 | 130.72 | 1,052,755 | -3.09(-2.31%) |
Sep 15, 2022 | 132.91 | 135.09 | 132.60 | 133.82 | 574,243 | -0.57(-0.43%) |
Sep 14, 2022 | 135.06 | 135.40 | 132.92 | 134.39 | 612,493 | +0.20(+0.15%) |
Sep 13, 2022 | 135.40 | 137.68 | 133.63 | 134.19 | 605,549 | -5.33(-3.82%) |
Sep 12, 2022 | 138.81 | 140.37 | 137.62 | 139.52 | 542,229 | +0.84(+0.61%) |
Sep 09, 2022 | 138.59 | 139.74 | 137.24 | 138.68 | 661,639 | +1.30(+0.95%) |
Sep 08, 2022 | 133.71 | 138.06 | 132.92 | 137.38 | 1,138,494 | +2.69(+2.00%) |
Sep 07, 2022 | 133.50 | 134.89 | 132.72 | 134.69 | 821,544 | +1.58(+1.18%) |
Sep 06, 2022 | 132.92 | 133.39 | 130.74 | 133.11 | 689,760 | +0.72(+0.55%) |
Sep 02, 2022 | 134.43 | 135.16 | 131.34 | 132.39 | 553,509 | +0.46(+0.35%) |