Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 107.93 | 109.52 | 107.09 | 109.52 | 483,022 | +1.50(+1.39%) |
Nov 29, 2022 | 107.95 | 109.32 | 107.84 | 108.02 | 255,139 | -0.22(-0.21%) |
Nov 28, 2022 | 108.18 | 108.96 | 107.93 | 108.25 | 315,401 | -0.78(-0.72%) |
Nov 25, 2022 | 109.04 | 109.82 | 108.77 | 109.03 | 72,202 | +0.18(+0.16%) |
Nov 23, 2022 | 109.00 | 110.29 | 108.69 | 108.85 | 294,630 | -0.32(-0.29%) |
Nov 22, 2022 | 108.77 | 109.80 | 108.54 | 109.17 | 542,345 | +1.06(+0.98%) |
Nov 21, 2022 | 108.48 | 109.65 | 107.72 | 108.11 | 391,145 | -1.09(-1.00%) |
Nov 18, 2022 | 109.47 | 109.66 | 107.59 | 109.20 | 274,562 | +1.11(+1.03%) |
Nov 17, 2022 | 108.04 | 109.16 | 107.17 | 108.09 | 462,557 | -0.98(-0.89%) |
Nov 16, 2022 | 109.02 | 109.52 | 108.03 | 109.07 | 409,548 | +0.06(+0.05%) |
Nov 15, 2022 | 107.47 | 109.63 | 107.35 | 109.01 | 380,801 | +2.68(+2.52%) |
Nov 14, 2022 | 104.91 | 108.44 | 104.91 | 106.32 | 476,823 | +1.15(+1.10%) |
Nov 11, 2022 | 106.25 | 107.37 | 104.61 | 105.17 | 514,970 | -0.67(-0.64%) |
Nov 10, 2022 | 106.32 | 106.85 | 104.53 | 105.84 | 491,462 | +3.24(+3.16%) |
Nov 09, 2022 | 105.42 | 105.46 | 102.01 | 102.60 | 619,165 | -2.50(-2.38%) |
Nov 08, 2022 | 103.20 | 108.33 | 101.74 | 105.10 | 1,119,767 | +5.29(+5.30%) |
Nov 07, 2022 | 97.98 | 99.84 | 96.49 | 99.81 | 616,412 | +2.43(+2.50%) |
Nov 04, 2022 | 98.64 | 100.06 | 96.66 | 97.38 | 677,684 | +0.21(+0.22%) |
Nov 03, 2022 | 97.07 | 97.99 | 96.38 | 97.17 | 423,295 | -1.23(-1.25%) |
Nov 02, 2022 | 102.14 | 98.18 | 98.40 | 433,126 | -3.88(-3.80%) | |
Nov 01, 2022 | 103.38 | 103.73 | 102.19 | 102.28 | 389,417 | -0.13(-0.12%) |
Oct 31, 2022 | 102.86 | 103.32 | 101.68 | 102.41 | 352,424 | -0.98(-0.94%) |
Oct 28, 2022 | 100.67 | 103.45 | 100.67 | 103.39 | 218,893 | +2.93(+2.91%) |
Oct 27, 2022 | 101.21 | 101.98 | 100.11 | 100.46 | 304,825 | -0.63(-0.63%) |
Oct 26, 2022 | 102.29 | 102.38 | 100.36 | 101.09 | 313,173 | -0.33(-0.33%) |
Oct 25, 2022 | 98.69 | 101.72 | 98.33 | 101.42 | 378,882 | +2.99(+3.03%) |
Oct 24, 2022 | 98.50 | 99.25 | 97.40 | 98.44 | 285,595 | +0.84(+0.86%) |
Oct 21, 2022 | 95.26 | 97.94 | 95.07 | 97.60 | 258,965 | +2.62(+2.75%) |
Oct 20, 2022 | 96.02 | 98.11 | 94.72 | 94.98 | 246,179 | -1.19(-1.24%) |
Oct 19, 2022 | 97.79 | 97.98 | 95.43 | 96.17 | 294,840 | -2.20(-2.23%) |
Oct 18, 2022 | 97.62 | 98.47 | 97.16 | 98.37 | 299,711 | +2.74(+2.87%) |
Oct 17, 2022 | 94.87 | 96.58 | 94.60 | 95.63 | 343,948 | +2.66(+2.87%) |
Oct 14, 2022 | 94.88 | 95.15 | 92.58 | 92.96 | 277,199 | -0.94(-1.00%) |
Oct 13, 2022 | 90.27 | 94.14 | 89.47 | 93.90 | 356,218 | +1.95(+2.12%) |
Oct 12, 2022 | 92.14 | 92.78 | 91.18 | 91.95 | 332,679 | +0.09(+0.10%) |
Oct 11, 2022 | 92.10 | 93.10 | 91.05 | 91.86 | 362,681 | -0.62(-0.68%) |
Oct 10, 2022 | 92.43 | 93.26 | 92.10 | 92.48 | 418,871 | -0.09(-0.09%) |
Oct 07, 2022 | 94.27 | 94.33 | 91.96 | 92.57 | 253,784 | -2.60(-2.73%) |
Oct 06, 2022 | 95.52 | 96.27 | 94.82 | 95.17 | 285,667 | -0.67(-0.70%) |
Oct 05, 2022 | 96.27 | 96.74 | 94.54 | 95.84 | 488,192 | -1.51(-1.55%) |
Oct 04, 2022 | 95.39 | 97.53 | 95.08 | 97.35 | 331,981 | +3.73(+3.98%) |
Oct 03, 2022 | 94.02 | 94.54 | 93.15 | 93.62 | 371,751 | +0.93(+1.00%) |
Sep 30, 2022 | 91.94 | 93.54 | 91.16 | 92.70 | 373,997 | +0.97(+1.05%) |
Sep 29, 2022 | 92.22 | 92.48 | 90.64 | 91.73 | 244,574 | -1.36(-1.46%) |
Sep 28, 2022 | 91.97 | 93.69 | 91.59 | 93.09 | 369,222 | +1.57(+1.72%) |
Sep 27, 2022 | 93.00 | 93.27 | 90.69 | 91.52 | 334,396 | -0.80(-0.87%) |
Sep 26, 2022 | 94.21 | 95.08 | 91.69 | 92.32 | 414,500 | -2.48(-2.62%) |
Sep 23, 2022 | 94.55 | 94.97 | 93.42 | 94.80 | 564,778 | +0.09(+0.09%) |
Sep 22, 2022 | 95.55 | 95.55 | 93.74 | 94.71 | 284,306 | -0.31(-0.33%) |
Sep 21, 2022 | 97.02 | 97.74 | 95.00 | 95.02 | 263,875 | -1.02(-1.06%) |
Sep 20, 2022 | 95.81 | 96.54 | 95.30 | 96.04 | 518,852 | -0.90(-0.93%) |
Sep 19, 2022 | 95.15 | 98.08 | 95.15 | 96.93 | 263,188 | +0.57(+0.59%) |
Sep 16, 2022 | 95.62 | 96.69 | 94.70 | 96.37 | 1,508,675 | -0.37(-0.38%) |
Sep 15, 2022 | 99.88 | 100.72 | 96.19 | 96.74 | 409,858 | -3.40(-3.39%) |
Sep 14, 2022 | 98.56 | 100.32 | 97.84 | 100.14 | 617,216 | +1.45(+1.47%) |
Sep 13, 2022 | 99.76 | 100.45 | 98.17 | 98.68 | 561,880 | -3.40(-3.33%) |
Sep 12, 2022 | 100.63 | 102.78 | 100.52 | 102.08 | 573,882 | +2.30(+2.31%) |
Sep 09, 2022 | 100.94 | 100.98 | 98.98 | 99.77 | 399,249 | -0.26(-0.26%) |
Sep 08, 2022 | 99.14 | 100.19 | 98.08 | 100.04 | 414,249 | -0.13(-0.13%) |
Sep 07, 2022 | 97.11 | 100.42 | 97.00 | 100.16 | 289,339 | +3.25(+3.35%) |
Sep 06, 2022 | 97.54 | 97.95 | 96.36 | 96.91 | 287,730 | -0.05(-0.05%) |
Sep 02, 2022 | 99.45 | 100.53 | 96.82 | 96.96 | 285,450 | -0.87(-0.89%) |