Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 97.87 | 103.14 | 97.37 | 102.40 | 3,097,250 | +3.90(+3.96%) |
Nov 29, 2022 | 98.47 | 99.27 | 97.33 | 98.51 | 2,946,475 | +0.06(+0.06%) |
Nov 28, 2022 | 98.99 | 100.21 | 98.13 | 98.45 | 1,864,529 | -1.90(-1.90%) |
Nov 25, 2022 | 98.96 | 101.06 | 98.90 | 100.35 | 980,851 | +1.51(+1.53%) |
Nov 23, 2022 | 97.09 | 99.79 | 97.05 | 98.84 | 1,381,279 | +0.98(+1.00%) |
Nov 22, 2022 | 95.25 | 98.24 | 94.38 | 97.86 | 2,027,444 | +3.03(+3.19%) |
Nov 21, 2022 | 96.28 | 96.46 | 93.42 | 94.83 | 2,235,870 | -1.87(-1.94%) |
Nov 18, 2022 | 98.67 | 100.53 | 95.77 | 96.71 | 2,170,633 | +0.35(+0.36%) |
Nov 17, 2022 | 96.01 | 96.54 | 95.13 | 96.36 | 2,666,415 | -1.64(-1.67%) |
Nov 16, 2022 | 100.51 | 100.56 | 97.76 | 98.00 | 3,305,961 | -2.92(-2.89%) |
Nov 15, 2022 | 104.12 | 104.61 | 99.77 | 100.92 | 2,438,839 | -0.94(-0.92%) |
Nov 14, 2022 | 100.72 | 103.35 | 100.72 | 101.86 | 2,467,504 | -1.14(-1.10%) |
Nov 11, 2022 | 101.27 | 103.83 | 100.71 | 103.00 | 3,456,959 | +1.47(+1.45%) |
Nov 10, 2022 | 100.62 | 102.75 | 99.77 | 101.53 | 2,692,908 | +5.98(+6.26%) |
Nov 09, 2022 | 97.72 | 97.74 | 94.96 | 95.55 | 2,515,255 | -3.07(-3.11%) |
Nov 08, 2022 | 98.69 | 100.62 | 97.71 | 98.61 | 1,965,284 | +0.79(+0.81%) |
Nov 07, 2022 | 97.08 | 97.88 | 94.18 | 97.82 | 2,959,543 | +1.67(+1.73%) |
Nov 04, 2022 | 94.23 | 96.58 | 92.79 | 96.16 | 4,825,075 | +3.07(+3.30%) |
Nov 03, 2022 | 102.79 | 102.92 | 92.74 | 93.09 | 7,984,659 | -13.06(-12.31%) |
Nov 02, 2022 | 111.75 | 106.07 | 106.15 | 3,786,081 | -6.01(-5.36%) | |
Nov 01, 2022 | 113.54 | 114.59 | 111.61 | 112.16 | 3,188,019 | -0.58(-0.52%) |
Oct 31, 2022 | 122.36 | 122.51 | 112.13 | 112.74 | 5,629,913 | -10.90(-8.82%) |
Oct 28, 2022 | 120.79 | 123.92 | 120.26 | 123.65 | 2,690,035 | +3.39(+2.82%) |
Oct 27, 2022 | 119.05 | 120.28 | 117.57 | 120.25 | 2,578,542 | +1.24(+1.04%) |
Oct 26, 2022 | 117.71 | 122.26 | 117.61 | 119.01 | 2,047,691 | +2.40(+2.06%) |
Oct 25, 2022 | 114.43 | 116.95 | 114.35 | 116.61 | 1,620,614 | +2.49(+2.18%) |
Oct 24, 2022 | 113.30 | 114.81 | 111.85 | 114.12 | 1,416,081 | +1.39(+1.23%) |
Oct 21, 2022 | 110.97 | 113.08 | 109.36 | 112.73 | 1,641,641 | +1.45(+1.30%) |
Oct 20, 2022 | 111.48 | 113.72 | 110.80 | 111.28 | 1,675,240 | +0.11(+0.10%) |
Oct 19, 2022 | 110.51 | 112.74 | 110.33 | 111.17 | 1,451,046 | -0.99(-0.88%) |
Oct 18, 2022 | 113.47 | 113.94 | 110.96 | 112.16 | 2,060,053 | +0.77(+0.69%) |
Oct 17, 2022 | 111.23 | 112.53 | 110.95 | 111.39 | 1,658,158 | +2.79(+2.57%) |
Oct 14, 2022 | 110.29 | 112.08 | 108.34 | 108.60 | 1,986,810 | +0.07(+0.06%) |
Oct 13, 2022 | 103.19 | 109.10 | 102.85 | 108.53 | 1,644,119 | +2.77(+2.62%) |
Oct 12, 2022 | 106.31 | 106.87 | 104.96 | 105.76 | 1,661,772 | -0.62(-0.58%) |
Oct 11, 2022 | 107.79 | 107.90 | 104.52 | 106.38 | 1,654,235 | -1.91(-1.77%) |
Oct 10, 2022 | 110.70 | 110.91 | 107.00 | 108.29 | 1,394,986 | -2.46(-2.22%) |
Oct 07, 2022 | 110.29 | 110.93 | 108.92 | 110.75 | 1,771,641 | -1.05(-0.94%) |
Oct 06, 2022 | 115.22 | 115.33 | 111.70 | 111.80 | 3,192,150 | -3.86(-3.34%) |
Oct 05, 2022 | 112.67 | 116.23 | 112.62 | 115.66 | 1,207,477 | +1.05(+0.91%) |
Oct 04, 2022 | 111.65 | 114.80 | 111.05 | 114.61 | 1,843,123 | +5.34(+4.89%) |
Oct 03, 2022 | 107.92 | 109.73 | 106.83 | 109.27 | 2,030,682 | +2.66(+2.49%) |
Sep 30, 2022 | 107.77 | 109.70 | 106.54 | 106.62 | 1,772,686 | -1.47(-1.36%) |
Sep 29, 2022 | 108.03 | 109.03 | 105.61 | 108.09 | 1,662,594 | -1.17(-1.07%) |
Sep 28, 2022 | 106.35 | 109.69 | 105.74 | 109.26 | 1,712,757 | +2.70(+2.54%) |
Sep 27, 2022 | 111.19 | 111.65 | 106.09 | 106.56 | 2,460,518 | -3.77(-3.42%) |
Sep 26, 2022 | 113.16 | 114.61 | 109.81 | 110.33 | 3,048,088 | -3.19(-2.81%) |
Sep 23, 2022 | 112.95 | 113.60 | 110.39 | 113.51 | 2,778,887 | -1.04(-0.90%) |
Sep 22, 2022 | 118.54 | 119.25 | 113.61 | 114.55 | 3,190,710 | -4.58(-3.84%) |
Sep 21, 2022 | 123.57 | 124.30 | 119.01 | 119.13 | 2,689,215 | -3.39(-2.76%) |
Sep 20, 2022 | 123.94 | 124.72 | 121.56 | 122.51 | 2,799,743 | -2.77(-2.21%) |
Sep 19, 2022 | 127.59 | 128.31 | 124.10 | 125.28 | 2,818,999 | -3.66(-2.84%) |
Sep 16, 2022 | 127.89 | 129.31 | 126.26 | 128.95 | 3,793,445 | -0.74(-0.57%) |
Sep 15, 2022 | 129.91 | 133.59 | 129.03 | 129.69 | 3,042,745 | -0.77(-0.59%) |
Sep 14, 2022 | 129.92 | 133.53 | 129.47 | 130.46 | 3,173,599 | +0.29(+0.22%) |
Sep 13, 2022 | 130.37 | 132.03 | 129.65 | 130.17 | 3,881,160 | -4.23(-3.14%) |
Sep 12, 2022 | 131.63 | 134.57 | 131.16 | 134.40 | 2,194,916 | +3.77(+2.89%) |
Sep 09, 2022 | 130.94 | 131.22 | 129.09 | 130.62 | 1,831,489 | +0.89(+0.68%) |
Sep 08, 2022 | 126.99 | 130.16 | 126.41 | 129.74 | 2,559,065 | +1.96(+1.53%) |
Sep 07, 2022 | 124.32 | 128.42 | 124.31 | 127.78 | 3,312,079 | +3.36(+2.70%) |
Sep 06, 2022 | 123.26 | 124.51 | 121.32 | 124.42 | 2,284,155 | +2.25(+1.84%) |
Sep 02, 2022 | 124.43 | 125.15 | 121.45 | 122.17 | 1,657,605 | -0.79(-0.64%) |