Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 111.47 | 114.92 | 110.14 | 114.85 | 156,387 | +3.32(+2.98%) |
Nov 29, 2022 | 112.46 | 115.44 | 111.37 | 111.53 | 87,911 | -1.06(-0.94%) |
Nov 28, 2022 | 115.25 | 115.25 | 111.66 | 112.59 | 99,262 | -3.17(-2.74%) |
Nov 25, 2022 | 115.92 | 116.49 | 115.45 | 115.77 | 32,877 | -0.05(-0.04%) |
Nov 23, 2022 | 116.28 | 116.76 | 115.07 | 115.81 | 51,210 | -0.10(-0.09%) |
Nov 22, 2022 | 115.46 | 116.10 | 114.65 | 115.92 | 67,892 | +1.25(+1.09%) |
Nov 21, 2022 | 114.91 | 115.33 | 114.09 | 114.67 | 90,977 | -0.32(-0.28%) |
Nov 18, 2022 | 116.76 | 116.76 | 113.94 | 114.99 | 115,920 | +0.40(+0.35%) |
Nov 17, 2022 | 112.74 | 114.68 | 112.25 | 114.59 | 68,688 | +0.14(+0.12%) |
Nov 16, 2022 | 114.81 | 116.13 | 113.69 | 114.45 | 112,779 | -0.37(-0.32%) |
Nov 15, 2022 | 110.81 | 115.04 | 110.50 | 114.82 | 201,875 | +5.28(+4.82%) |
Nov 14, 2022 | 109.06 | 111.54 | 109.06 | 109.54 | 87,819 | -0.57(-0.52%) |
Nov 11, 2022 | 113.57 | 113.57 | 109.96 | 110.12 | 119,345 | -2.57(-2.28%) |
Nov 10, 2022 | 111.28 | 112.73 | 110.06 | 112.69 | 148,871 | +5.52(+5.15%) |
Nov 09, 2022 | 107.33 | 108.90 | 106.84 | 107.17 | 112,243 | -1.34(-1.23%) |
Nov 08, 2022 | 111.81 | 111.81 | 108.30 | 108.50 | 122,157 | -2.95(-2.65%) |
Nov 07, 2022 | 107.58 | 111.83 | 107.50 | 111.45 | 205,998 | +3.66(+3.40%) |
Nov 04, 2022 | 109.57 | 110.32 | 107.09 | 107.79 | 160,917 | -0.38(-0.35%) |
Nov 03, 2022 | 108.25 | 108.92 | 107.28 | 108.17 | 132,559 | -1.38(-1.26%) |
Nov 02, 2022 | 113.12 | 113.81 | 109.03 | 109.54 | 210,920 | -4.38(-3.84%) |
Nov 01, 2022 | 112.24 | 114.51 | 111.69 | 113.92 | 280,466 | +2.59(+2.33%) |
Oct 31, 2022 | 114.00 | 114.00 | 110.48 | 111.33 | 487,338 | +0.74(+0.67%) |
Oct 28, 2022 | 110.31 | 110.74 | 108.75 | 110.58 | 185,097 | +0.66(+0.60%) |
Oct 27, 2022 | 108.02 | 110.27 | 106.90 | 109.92 | 222,038 | +3.03(+2.83%) |
Oct 26, 2022 | 110.73 | 111.85 | 106.75 | 106.89 | 360,611 | -3.87(-3.49%) |
Oct 25, 2022 | 103.27 | 110.92 | 103.27 | 110.76 | 400,334 | +7.90(+7.68%) |
Oct 24, 2022 | 100.69 | 103.66 | 100.50 | 102.86 | 152,759 | +2.39(+2.37%) |
Oct 21, 2022 | 97.92 | 100.54 | 96.71 | 100.48 | 406,747 | +3.80(+3.93%) |
Oct 20, 2022 | 99.46 | 100.51 | 95.35 | 96.68 | 166,798 | -2.65(-2.67%) |
Oct 19, 2022 | 95.22 | 100.42 | 94.82 | 99.33 | 250,348 | +3.36(+3.50%) |
Oct 18, 2022 | 96.62 | 97.47 | 95.02 | 95.98 | 181,460 | +0.42(+0.44%) |
Oct 17, 2022 | 91.60 | 96.14 | 91.60 | 95.56 | 240,205 | +5.44(+6.04%) |
Oct 14, 2022 | 92.11 | 92.11 | 89.49 | 90.12 | 103,448 | -0.91(-1.00%) |
Oct 13, 2022 | 88.20 | 91.32 | 87.26 | 91.03 | 120,617 | +1.36(+1.51%) |
Oct 12, 2022 | 91.49 | 91.49 | 89.67 | 89.67 | 92,645 | -1.67(-1.83%) |
Oct 11, 2022 | 91.96 | 92.64 | 90.35 | 91.34 | 151,691 | -1.17(-1.26%) |
Oct 10, 2022 | 93.13 | 93.13 | 91.10 | 92.51 | 73,641 | +0.07(+0.07%) |
Oct 07, 2022 | 94.26 | 94.26 | 91.21 | 92.44 | 101,685 | -3.09(-3.23%) |
Oct 06, 2022 | 95.25 | 96.49 | 94.98 | 95.53 | 70,987 | -0.09(-0.09%) |
Oct 05, 2022 | 94.01 | 96.13 | 94.01 | 95.62 | 92,415 | +0.48(+0.50%) |
Oct 04, 2022 | 95.80 | 97.03 | 94.55 | 95.14 | 214,988 | +0.97(+1.03%) |
Oct 03, 2022 | 92.05 | 94.39 | 91.92 | 94.17 | 115,309 | +2.73(+2.99%) |
Sep 30, 2022 | 93.14 | 94.68 | 91.40 | 91.44 | 151,952 | -1.70(-1.83%) |
Sep 29, 2022 | 93.05 | 93.24 | 91.50 | 93.14 | 110,335 | -0.59(-0.63%) |
Sep 28, 2022 | 92.26 | 94.25 | 91.32 | 93.74 | 113,726 | +1.78(+1.94%) |
Sep 27, 2022 | 92.05 | 93.08 | 91.05 | 91.96 | 132,656 | +0.68(+0.75%) |
Sep 26, 2022 | 91.22 | 93.33 | 90.74 | 91.27 | 137,562 | -0.16(-0.17%) |
Sep 23, 2022 | 91.06 | 92.32 | 89.92 | 91.43 | 158,828 | -0.40(-0.43%) |
Sep 22, 2022 | 92.22 | 92.34 | 90.96 | 91.83 | 92,336 | -0.97(-1.05%) |
Sep 21, 2022 | 93.97 | 95.42 | 92.58 | 92.80 | 91,366 | -0.32(-0.34%) |
Sep 20, 2022 | 93.82 | 94.41 | 91.75 | 93.11 | 120,095 | -1.12(-1.19%) |
Sep 19, 2022 | 91.61 | 94.41 | 91.61 | 94.23 | 95,921 | +1.98(+2.15%) |
Sep 16, 2022 | 91.17 | 92.29 | 89.17 | 92.25 | 317,032 | +0.94(+1.03%) |
Sep 15, 2022 | 92.78 | 93.32 | 90.73 | 91.31 | 91,676 | -1.97(-2.11%) |
Sep 14, 2022 | 93.91 | 93.91 | 92.12 | 93.28 | 219,581 | -0.45(-0.48%) |
Sep 13, 2022 | 95.38 | 95.64 | 93.29 | 93.73 | 95,957 | -3.59(-3.69%) |
Sep 12, 2022 | 97.05 | 97.87 | 96.52 | 97.32 | 79,834 | +1.23(+1.28%) |
Sep 09, 2022 | 96.07 | 97.42 | 96.01 | 96.09 | 70,979 | +0.59(+0.62%) |
Sep 08, 2022 | 95.02 | 96.63 | 94.53 | 95.50 | 64,733 | -0.04(-0.04%) |
Sep 07, 2022 | 92.60 | 95.86 | 92.60 | 95.54 | 107,114 | +3.33(+3.61%) |
Sep 06, 2022 | 93.04 | 93.04 | 91.21 | 92.21 | 101,657 | -0.83(-0.89%) |
Sep 02, 2022 | 94.95 | 95.34 | 92.68 | 93.05 | 83,831 | -0.81(-0.86%) |