Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 114.79 | 116.55 | 114.55 | 116.27 | 2,867,188 | +1.51(+1.31%) |
Nov 29, 2022 | 113.63 | 114.88 | 113.21 | 114.76 | 928,362 | +0.55(+0.48%) |
Nov 28, 2022 | 114.66 | 114.66 | 112.25 | 114.21 | 1,291,232 | -1.05(-0.91%) |
Nov 25, 2022 | 114.46 | 115.34 | 114.40 | 115.27 | 378,258 | +1.28(+1.12%) |
Nov 23, 2022 | 112.94 | 114.02 | 112.46 | 113.99 | 1,097,442 | +1.03(+0.91%) |
Nov 22, 2022 | 111.79 | 113.06 | 111.25 | 112.96 | 841,049 | +1.65(+1.49%) |
Nov 21, 2022 | 110.05 | 111.86 | 110.05 | 111.31 | 1,125,373 | +0.71(+0.64%) |
Nov 18, 2022 | 107.99 | 110.81 | 107.99 | 110.59 | 1,097,869 | +3.74(+3.50%) |
Nov 17, 2022 | 106.93 | 107.51 | 105.57 | 106.86 | 708,220 | -1.10(-1.02%) |
Nov 16, 2022 | 107.11 | 108.59 | 107.11 | 107.95 | 745,103 | +0.69(+0.65%) |
Nov 15, 2022 | 107.07 | 107.28 | 105.79 | 107.26 | 946,223 | +1.01(+0.95%) |
Nov 14, 2022 | 106.94 | 107.93 | 105.97 | 106.25 | 716,695 | -0.15(-0.14%) |
Nov 11, 2022 | 107.82 | 107.82 | 104.81 | 106.40 | 1,119,473 | -1.07(-0.99%) |
Nov 10, 2022 | 104.58 | 107.85 | 102.52 | 107.47 | 1,761,158 | +8.32(+8.39%) |
Nov 09, 2022 | 100.14 | 101.13 | 98.88 | 99.16 | 912,011 | -1.43(-1.42%) |
Nov 08, 2022 | 100.49 | 101.33 | 99.63 | 100.59 | 678,510 | +0.64(+0.64%) |
Nov 07, 2022 | 102.03 | 102.28 | 98.63 | 99.94 | 694,516 | -1.98(-1.94%) |
Nov 04, 2022 | 100.96 | 102.07 | 100.17 | 101.92 | 583,039 | +1.24(+1.23%) |
Nov 03, 2022 | 99.94 | 101.25 | 98.74 | 100.68 | 900,123 | -0.78(-0.77%) |
Nov 02, 2022 | 101.58 | 104.14 | 101.24 | 101.46 | 778,478 | -0.69(-0.68%) |
Nov 01, 2022 | 102.76 | 102.98 | 100.87 | 102.16 | 768,989 | -0.27(-0.26%) |
Oct 31, 2022 | 102.96 | 103.34 | 101.70 | 102.42 | 1,152,209 | -0.54(-0.52%) |
Oct 28, 2022 | 101.03 | 103.06 | 101.03 | 102.96 | 513,219 | +2.33(+2.31%) |
Oct 27, 2022 | 100.09 | 101.42 | 100.09 | 100.64 | 663,108 | +1.22(+1.23%) |
Oct 26, 2022 | 99.59 | 100.41 | 98.93 | 99.42 | 812,368 | +0.10(+0.10%) |
Oct 25, 2022 | 97.40 | 99.46 | 97.04 | 99.32 | 740,702 | +1.89(+1.94%) |
Oct 24, 2022 | 98.42 | 98.92 | 96.86 | 97.43 | 744,710 | -0.37(-0.38%) |
Oct 21, 2022 | 96.37 | 98.44 | 95.61 | 97.80 | 769,856 | +1.57(+1.63%) |
Oct 20, 2022 | 98.05 | 98.05 | 96.15 | 96.23 | 712,835 | -1.86(-1.89%) |
Oct 19, 2022 | 98.05 | 98.91 | 97.19 | 98.09 | 864,983 | +0.28(+0.28%) |
Oct 18, 2022 | 96.79 | 98.25 | 96.79 | 97.81 | 807,799 | +2.04(+2.13%) |
Oct 17, 2022 | 95.45 | 96.90 | 95.16 | 95.77 | 1,135,077 | +1.46(+1.55%) |
Oct 14, 2022 | 97.95 | 98.56 | 94.06 | 94.31 | 990,233 | -3.22(-3.30%) |
Oct 13, 2022 | 94.38 | 97.88 | 93.93 | 97.53 | 785,696 | +2.11(+2.22%) |
Oct 12, 2022 | 97.78 | 98.03 | 95.39 | 95.42 | 811,260 | -2.83(-2.88%) |
Oct 11, 2022 | 95.65 | 99.40 | 95.65 | 98.24 | 1,206,637 | +2.23(+2.32%) |
Oct 10, 2022 | 95.87 | 97.07 | 95.65 | 96.01 | 1,076,858 | +0.47(+0.49%) |
Oct 07, 2022 | 96.75 | 96.89 | 95.01 | 95.54 | 891,065 | -1.37(-1.41%) |
Oct 06, 2022 | 99.64 | 99.78 | 96.78 | 96.91 | 893,862 | -3.17(-3.17%) |
Oct 05, 2022 | 101.34 | 101.34 | 99.23 | 100.08 | 542,187 | -2.21(-2.16%) |
Oct 04, 2022 | 101.12 | 102.37 | 100.77 | 102.29 | 978,501 | +1.35(+1.33%) |
Oct 03, 2022 | 99.53 | 101.83 | 99.06 | 100.94 | 850,371 | +3.04(+3.10%) |
Sep 30, 2022 | 100.86 | 101.42 | 97.64 | 97.91 | 1,060,191 | -2.70(-2.68%) |
Sep 29, 2022 | 104.21 | 104.64 | 100.55 | 100.61 | 666,275 | -4.23(-4.03%) |
Sep 28, 2022 | 104.67 | 105.41 | 103.23 | 104.84 | 544,879 | +1.43(+1.38%) |
Sep 27, 2022 | 105.56 | 105.56 | 102.93 | 103.41 | 855,632 | -1.54(-1.47%) |
Sep 26, 2022 | 106.82 | 107.86 | 104.29 | 104.94 | 838,232 | -2.27(-2.12%) |
Sep 23, 2022 | 107.90 | 107.90 | 106.07 | 107.21 | 1,026,908 | -1.73(-1.59%) |
Sep 22, 2022 | 108.15 | 109.71 | 107.09 | 108.94 | 818,310 | +0.67(+0.62%) |
Sep 21, 2022 | 109.87 | 110.91 | 108.26 | 108.27 | 840,075 | -0.85(-0.78%) |
Sep 20, 2022 | 109.95 | 109.95 | 108.10 | 109.11 | 626,996 | -1.64(-1.48%) |
Sep 19, 2022 | 109.07 | 110.78 | 108.88 | 110.76 | 746,417 | +1.16(+1.06%) |
Sep 16, 2022 | 109.78 | 109.99 | 108.84 | 109.59 | 1,354,828 | -0.11(-0.10%) |
Sep 15, 2022 | 112.23 | 112.23 | 109.56 | 109.70 | 986,670 | -2.80(-2.49%) |
Sep 14, 2022 | 111.87 | 113.16 | 111.87 | 112.50 | 1,001,011 | +0.55(+0.49%) |
Sep 13, 2022 | 113.78 | 114.25 | 111.39 | 111.95 | 819,437 | -2.86(-2.50%) |
Sep 12, 2022 | 114.00 | 115.21 | 113.42 | 114.81 | 636,465 | +1.30(+1.14%) |
Sep 09, 2022 | 113.86 | 114.14 | 112.85 | 113.52 | 680,998 | +0.13(+0.12%) |
Sep 08, 2022 | 112.84 | 113.46 | 112.08 | 113.38 | 951,184 | +0.30(+0.26%) |
Sep 07, 2022 | 110.28 | 113.15 | 110.28 | 113.08 | 698,574 | +3.30(+3.00%) |
Sep 06, 2022 | 110.23 | 111.68 | 109.49 | 109.79 | 587,171 | -0.33(-0.30%) |
Sep 02, 2022 | 110.71 | 111.98 | 109.80 | 110.11 | 918,961 | -0.22(-0.20%) |