Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 126.86 | 133.46 | 126.35 | 133.41 | 367,418 | +6.20(+4.87%) |
Nov 29, 2022 | 127.41 | 128.36 | 127.02 | 127.21 | 158,583 | -0.78(-0.61%) |
Nov 28, 2022 | 129.07 | 129.44 | 127.39 | 127.99 | 199,924 | -1.75(-1.35%) |
Nov 25, 2022 | 129.50 | 130.42 | 129.00 | 129.74 | 66,641 | +0.23(+0.18%) |
Nov 23, 2022 | 129.13 | 131.49 | 128.30 | 129.51 | 165,287 | +0.16(+0.12%) |
Nov 22, 2022 | 128.03 | 129.59 | 127.70 | 129.35 | 114,379 | +1.16(+0.90%) |
Nov 21, 2022 | 129.01 | 129.69 | 127.86 | 128.19 | 143,442 | -1.59(-1.23%) |
Nov 18, 2022 | 129.44 | 129.94 | 127.77 | 129.78 | 199,971 | +1.56(+1.22%) |
Nov 17, 2022 | 125.46 | 128.34 | 125.33 | 128.22 | 182,380 | +1.29(+1.02%) |
Nov 16, 2022 | 125.96 | 127.50 | 125.38 | 126.93 | 181,418 | +0.28(+0.22%) |
Nov 15, 2022 | 126.74 | 128.66 | 124.84 | 126.65 | 170,158 | +2.10(+1.69%) |
Nov 14, 2022 | 125.06 | 126.74 | 122.33 | 124.55 | 147,528 | -1.87(-1.48%) |
Nov 11, 2022 | 125.79 | 128.26 | 125.53 | 126.42 | 279,998 | +1.03(+0.82%) |
Nov 10, 2022 | 118.22 | 125.39 | 118.22 | 125.39 | 269,192 | +8.21(+7.01%) |
Nov 09, 2022 | 121.00 | 121.93 | 115.84 | 117.18 | 319,714 | -4.74(-3.89%) |
Nov 08, 2022 | 115.00 | 123.64 | 114.73 | 121.92 | 794,929 | +10.53(+9.45%) |
Nov 07, 2022 | 113.04 | 113.04 | 110.36 | 111.39 | 225,801 | -0.89(-0.79%) |
Nov 04, 2022 | 114.82 | 114.82 | 110.43 | 112.28 | 157,461 | -1.22(-1.07%) |
Nov 03, 2022 | 111.30 | 114.10 | 110.26 | 113.50 | 170,440 | +0.30(+0.27%) |
Nov 02, 2022 | 115.41 | 118.05 | 113.00 | 113.20 | 231,968 | -3.07(-2.64%) |
Nov 01, 2022 | 115.68 | 116.44 | 112.25 | 116.27 | 185,330 | +1.87(+1.63%) |
Oct 31, 2022 | 113.34 | 115.61 | 112.26 | 114.40 | 201,549 | +0.75(+0.66%) |
Oct 28, 2022 | 112.75 | 114.98 | 112.75 | 113.65 | 166,707 | +1.29(+1.15%) |
Oct 27, 2022 | 112.77 | 113.78 | 111.58 | 112.36 | 117,468 | +0.43(+0.38%) |
Oct 26, 2022 | 112.58 | 115.71 | 111.93 | 111.93 | 219,058 | -1.18(-1.04%) |
Oct 25, 2022 | 107.64 | 113.51 | 107.45 | 113.11 | 362,764 | +5.06(+4.68%) |
Oct 24, 2022 | 106.53 | 108.39 | 105.42 | 108.05 | 208,913 | +1.55(+1.46%) |
Oct 21, 2022 | 102.32 | 106.64 | 101.46 | 106.50 | 164,157 | +4.76(+4.68%) |
Oct 20, 2022 | 99.86 | 103.35 | 99.43 | 101.74 | 244,205 | +2.05(+2.06%) |
Oct 19, 2022 | 100.36 | 101.27 | 98.58 | 99.69 | 209,657 | -1.98(-1.95%) |
Oct 18, 2022 | 102.78 | 104.11 | 101.06 | 101.67 | 171,205 | +1.06(+1.05%) |
Oct 17, 2022 | 99.34 | 101.08 | 98.79 | 100.61 | 154,442 | +3.30(+3.39%) |
Oct 14, 2022 | 102.28 | 102.28 | 97.19 | 97.31 | 129,774 | -3.37(-3.35%) |
Oct 13, 2022 | 97.06 | 101.61 | 96.66 | 100.68 | 197,597 | +1.34(+1.35%) |
Oct 12, 2022 | 101.31 | 101.31 | 99.34 | 99.34 | 138,029 | -1.22(-1.21%) |
Oct 11, 2022 | 102.37 | 103.48 | 100.40 | 100.56 | 220,685 | -2.30(-2.24%) |
Oct 10, 2022 | 105.51 | 105.53 | 102.04 | 102.86 | 113,783 | -1.80(-1.72%) |
Oct 07, 2022 | 105.91 | 106.13 | 103.57 | 104.66 | 225,660 | -2.69(-2.51%) |
Oct 06, 2022 | 105.06 | 107.68 | 105.06 | 107.35 | 224,684 | +2.29(+2.18%) |
Oct 05, 2022 | 99.93 | 105.30 | 99.93 | 105.06 | 244,885 | +3.63(+3.58%) |
Oct 04, 2022 | 100.19 | 102.59 | 100.00 | 101.43 | 176,180 | +3.56(+3.64%) |
Oct 03, 2022 | 96.58 | 98.47 | 95.31 | 97.87 | 168,863 | +2.42(+2.54%) |
Sep 30, 2022 | 95.34 | 98.40 | 95.33 | 95.45 | 298,894 | +0.50(+0.53%) |
Sep 29, 2022 | 95.09 | 95.17 | 93.69 | 94.95 | 137,772 | -1.53(-1.59%) |
Sep 28, 2022 | 93.91 | 97.08 | 93.34 | 96.48 | 226,961 | +2.80(+2.99%) |
Sep 27, 2022 | 92.59 | 93.72 | 91.49 | 93.68 | 232,577 | +2.60(+2.85%) |
Sep 26, 2022 | 92.25 | 93.62 | 90.62 | 91.08 | 211,212 | -1.13(-1.23%) |
Sep 23, 2022 | 92.87 | 93.52 | 90.66 | 92.21 | 193,052 | -1.88(-2.00%) |
Sep 22, 2022 | 96.00 | 96.00 | 93.52 | 94.09 | 119,777 | -2.41(-2.50%) |
Sep 21, 2022 | 98.35 | 99.44 | 96.45 | 96.50 | 106,755 | -0.81(-0.83%) |
Sep 20, 2022 | 98.23 | 98.98 | 96.32 | 97.31 | 138,324 | -1.60(-1.62%) |
Sep 19, 2022 | 97.58 | 99.42 | 97.29 | 98.91 | 180,915 | +0.29(+0.29%) |
Sep 16, 2022 | 99.44 | 99.44 | 96.66 | 98.62 | 337,044 | -1.86(-1.85%) |
Sep 15, 2022 | 101.80 | 103.07 | 100.10 | 100.48 | 276,013 | -2.31(-2.25%) |
Sep 14, 2022 | 101.08 | 102.88 | 100.25 | 102.79 | 262,499 | +1.79(+1.77%) |
Sep 13, 2022 | 102.04 | 102.55 | 100.09 | 101.00 | 161,849 | -3.60(-3.44%) |
Sep 12, 2022 | 103.05 | 104.82 | 102.62 | 104.60 | 99,844 | +2.37(+2.32%) |
Sep 09, 2022 | 101.00 | 103.11 | 100.15 | 102.23 | 140,330 | +1.52(+1.51%) |
Sep 08, 2022 | 98.23 | 100.71 | 97.40 | 100.71 | 187,490 | +1.35(+1.36%) |
Sep 07, 2022 | 98.55 | 99.55 | 97.28 | 99.36 | 153,905 | +1.32(+1.35%) |
Sep 06, 2022 | 97.99 | 98.93 | 97.20 | 98.04 | 269,933 | +0.18(+0.18%) |
Sep 02, 2022 | 100.46 | 100.46 | 97.60 | 97.86 | 169,817 | -1.17(-1.18%) |