Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 113.47 | 117.23 | 111.31 | 117.14 | 126,277 | +3.68(+3.24%) |
Nov 29, 2022 | 113.92 | 114.38 | 113.47 | 113.47 | 61,491 | -0.86(-0.75%) |
Nov 28, 2022 | 116.25 | 117.06 | 114.28 | 114.32 | 51,152 | -3.28(-2.78%) |
Nov 25, 2022 | 117.44 | 118.05 | 116.74 | 117.60 | 24,548 | +0.98(+0.84%) |
Nov 23, 2022 | 116.34 | 118.34 | 116.25 | 116.61 | 53,224 | -0.05(-0.04%) |
Nov 22, 2022 | 117.06 | 117.52 | 115.91 | 116.66 | 130,123 | +0.31(+0.26%) |
Nov 21, 2022 | 115.93 | 117.00 | 115.84 | 116.36 | 229,036 | -0.20(-0.17%) |
Nov 18, 2022 | 120.96 | 120.99 | 116.56 | 116.56 | 133,327 | -1.98(-1.67%) |
Nov 17, 2022 | 117.89 | 118.84 | 115.96 | 118.53 | 171,382 | -0.60(-0.50%) |
Nov 16, 2022 | 120.57 | 121.09 | 118.36 | 119.13 | 105,571 | -2.18(-1.80%) |
Nov 15, 2022 | 121.19 | 125.59 | 119.16 | 121.32 | 153,975 | +1.57(+1.31%) |
Nov 14, 2022 | 118.06 | 121.19 | 118.06 | 119.74 | 63,458 | +0.44(+0.37%) |
Nov 11, 2022 | 120.32 | 121.98 | 118.90 | 119.30 | 75,866 | -1.59(-1.32%) |
Nov 10, 2022 | 118.70 | 122.07 | 118.04 | 120.89 | 101,648 | +5.47(+4.74%) |
Nov 09, 2022 | 117.31 | 118.07 | 114.76 | 115.42 | 78,269 | -2.73(-2.31%) |
Nov 08, 2022 | 120.00 | 120.35 | 116.74 | 118.16 | 81,574 | -0.88(-0.74%) |
Nov 07, 2022 | 118.54 | 120.00 | 117.96 | 119.04 | 77,823 | +0.14(+0.12%) |
Nov 04, 2022 | 118.04 | 119.84 | 115.15 | 118.91 | 174,643 | +2.40(+2.06%) |
Nov 03, 2022 | 109.11 | 116.70 | 107.72 | 116.51 | 236,794 | +7.54(+6.92%) |
Nov 02, 2022 | 110.15 | 107.95 | 108.96 | 125,530 | -1.52(-1.37%) | |
Nov 01, 2022 | 107.98 | 110.66 | 105.65 | 110.48 | 292,183 | +5.72(+5.46%) |
Oct 31, 2022 | 104.23 | 106.13 | 103.52 | 104.76 | 189,796 | -0.85(-0.80%) |
Oct 28, 2022 | 102.98 | 106.45 | 102.49 | 105.61 | 179,420 | +3.82(+3.75%) |
Oct 27, 2022 | 100.43 | 102.43 | 99.52 | 101.79 | 161,834 | +2.90(+2.93%) |
Oct 26, 2022 | 97.52 | 99.37 | 95.47 | 98.89 | 99,671 | +2.49(+2.58%) |
Oct 25, 2022 | 92.07 | 96.88 | 92.07 | 96.40 | 59,392 | +3.19(+3.42%) |
Oct 24, 2022 | 97.66 | 97.66 | 92.52 | 93.21 | 138,140 | -3.59(-3.71%) |
Oct 21, 2022 | 94.27 | 97.44 | 93.66 | 96.80 | 107,521 | +3.50(+3.75%) |
Oct 20, 2022 | 94.30 | 95.02 | 92.23 | 93.30 | 117,909 | -1.57(-1.66%) |
Oct 19, 2022 | 93.01 | 96.24 | 93.01 | 94.88 | 176,805 | +1.26(+1.34%) |
Oct 18, 2022 | 92.28 | 94.16 | 92.07 | 93.62 | 80,725 | +3.42(+3.80%) |
Oct 17, 2022 | 88.67 | 90.56 | 88.67 | 90.19 | 65,232 | +3.09(+3.55%) |
Oct 14, 2022 | 89.89 | 90.21 | 86.77 | 87.10 | 48,247 | -2.20(-2.47%) |
Oct 13, 2022 | 84.83 | 89.64 | 84.31 | 89.31 | 55,882 | +3.46(+4.03%) |
Oct 12, 2022 | 88.13 | 88.13 | 85.85 | 85.85 | 33,745 | -1.96(-2.23%) |
Oct 11, 2022 | 86.58 | 89.32 | 86.49 | 87.80 | 80,315 | +0.44(+0.51%) |
Oct 10, 2022 | 86.75 | 88.09 | 86.13 | 87.36 | 37,016 | +1.09(+1.27%) |
Oct 07, 2022 | 89.14 | 89.14 | 85.86 | 86.27 | 62,182 | -3.33(-3.72%) |
Oct 06, 2022 | 89.22 | 90.74 | 88.91 | 89.60 | 67,209 | +0.16(+0.18%) |
Oct 05, 2022 | 88.16 | 90.05 | 88.16 | 89.45 | 60,193 | -0.10(-0.11%) |
Oct 04, 2022 | 87.43 | 89.60 | 87.43 | 89.54 | 54,254 | +3.70(+4.31%) |
Oct 03, 2022 | 84.77 | 87.07 | 84.77 | 85.85 | 51,161 | +2.25(+2.69%) |
Sep 30, 2022 | 83.51 | 85.59 | 83.02 | 83.59 | 100,877 | +0.00(+0.00%) |
Sep 29, 2022 | 84.11 | 84.11 | 82.32 | 83.59 | 65,554 | -1.57(-1.85%) |
Sep 28, 2022 | 83.30 | 85.96 | 82.88 | 85.17 | 85,277 | +1.19(+1.42%) |
Sep 27, 2022 | 85.56 | 85.96 | 83.20 | 83.98 | 51,492 | -0.63(-0.74%) |
Sep 26, 2022 | 84.65 | 86.04 | 84.27 | 84.61 | 75,063 | -0.44(-0.52%) |
Sep 23, 2022 | 85.97 | 85.97 | 83.86 | 85.05 | 68,750 | -1.85(-2.13%) |
Sep 22, 2022 | 88.99 | 88.99 | 86.62 | 86.90 | 78,088 | -2.02(-2.27%) |
Sep 21, 2022 | 91.40 | 91.75 | 88.67 | 88.91 | 75,745 | -1.50(-1.66%) |
Sep 20, 2022 | 89.72 | 90.56 | 88.70 | 90.42 | 92,409 | -0.29(-0.31%) |
Sep 19, 2022 | 87.27 | 91.02 | 87.10 | 90.70 | 77,629 | +2.28(+2.58%) |
Sep 16, 2022 | 87.41 | 88.42 | 86.02 | 88.42 | 200,804 | -0.61(-0.69%) |
Sep 15, 2022 | 88.17 | 89.24 | 87.71 | 89.03 | 111,754 | +0.26(+0.29%) |
Sep 14, 2022 | 88.48 | 88.81 | 86.66 | 88.78 | 117,009 | +0.03(+0.03%) |
Sep 13, 2022 | 89.05 | 89.91 | 87.84 | 88.75 | 96,345 | -2.59(-2.83%) |
Sep 12, 2022 | 90.75 | 91.35 | 89.71 | 91.33 | 50,404 | +1.31(+1.45%) |
Sep 09, 2022 | 89.86 | 90.53 | 89.13 | 90.03 | 44,703 | +0.88(+0.98%) |
Sep 08, 2022 | 87.77 | 89.16 | 87.35 | 89.15 | 81,177 | +0.01(+0.01%) |
Sep 07, 2022 | 86.67 | 89.14 | 86.01 | 89.14 | 126,258 | +2.04(+2.34%) |
Sep 06, 2022 | 88.21 | 87.23 | 84.59 | 87.10 | 99,298 | -0.20(-0.23%) |
Sep 02, 2022 | 89.28 | 89.53 | 86.41 | 87.30 | 33,185 | -0.72(-0.82%) |