Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 107.18 | 109.32 | 106.34 | 109.09 | 2,740,131 | +1.81(+1.69%) |
Nov 29, 2022 | 106.06 | 107.48 | 105.52 | 107.29 | 1,932,589 | +1.55(+1.47%) |
Nov 28, 2022 | 109.42 | 109.71 | 105.50 | 105.73 | 1,900,445 | -4.51(-4.09%) |
Nov 25, 2022 | 109.58 | 110.25 | 109.34 | 110.25 | 600,230 | +0.99(+0.91%) |
Nov 23, 2022 | 108.69 | 109.77 | 108.13 | 109.25 | 1,221,901 | +0.21(+0.19%) |
Nov 22, 2022 | 107.72 | 109.29 | 107.30 | 109.04 | 1,687,797 | +2.01(+1.88%) |
Nov 21, 2022 | 106.99 | 107.91 | 106.00 | 107.03 | 1,439,901 | -0.66(-0.61%) |
Nov 18, 2022 | 107.78 | 108.22 | 106.64 | 107.69 | 1,650,916 | +1.93(+1.82%) |
Nov 17, 2022 | 104.11 | 105.83 | 103.63 | 105.76 | 1,989,808 | +0.18(+0.17%) |
Nov 16, 2022 | 108.68 | 108.75 | 105.52 | 105.58 | 2,005,609 | -4.17(-3.80%) |
Nov 15, 2022 | 109.16 | 110.46 | 108.20 | 109.75 | 1,852,739 | +2.40(+2.24%) |
Nov 14, 2022 | 108.65 | 109.21 | 107.33 | 107.35 | 1,698,120 | -2.44(-2.22%) |
Nov 11, 2022 | 109.71 | 111.42 | 109.54 | 109.79 | 2,188,554 | +0.15(+0.13%) |
Nov 10, 2022 | 107.53 | 110.78 | 107.30 | 109.64 | 3,274,459 | +6.50(+6.31%) |
Nov 09, 2022 | 104.67 | 106.01 | 102.81 | 103.14 | 1,904,625 | -2.28(-2.17%) |
Nov 08, 2022 | 106.74 | 107.30 | 104.71 | 105.42 | 2,023,904 | -1.33(-1.24%) |
Nov 07, 2022 | 106.41 | 107.00 | 104.83 | 106.75 | 1,666,446 | +1.19(+1.13%) |
Nov 04, 2022 | 104.26 | 105.78 | 102.87 | 105.56 | 1,739,403 | +2.73(+2.66%) |
Nov 03, 2022 | 100.65 | 103.58 | 99.39 | 102.83 | 1,711,063 | +0.89(+0.87%) |
Nov 02, 2022 | 103.60 | 105.36 | 101.83 | 101.94 | 3,461,913 | -2.04(-1.96%) |
Nov 01, 2022 | 100.47 | 104.60 | 99.98 | 103.98 | 2,683,493 | +4.44(+4.46%) |
Oct 31, 2022 | 98.52 | 100.07 | 98.07 | 99.54 | 2,347,392 | +0.02(+0.02%) |
Oct 28, 2022 | 96.76 | 99.66 | 96.42 | 99.52 | 1,591,901 | +2.35(+2.42%) |
Oct 27, 2022 | 97.64 | 98.39 | 96.99 | 97.18 | 1,602,713 | +0.79(+0.81%) |
Oct 26, 2022 | 96.58 | 97.46 | 96.02 | 96.39 | 1,806,870 | -0.28(-0.29%) |
Oct 25, 2022 | 93.86 | 97.07 | 93.67 | 96.67 | 2,604,656 | +3.15(+3.37%) |
Oct 24, 2022 | 92.76 | 93.95 | 91.37 | 93.52 | 1,609,834 | +1.23(+1.34%) |
Oct 21, 2022 | 89.62 | 92.32 | 88.85 | 92.29 | 2,589,063 | +2.49(+2.78%) |
Oct 20, 2022 | 90.28 | 92.20 | 89.69 | 89.80 | 2,295,360 | +0.26(+0.29%) |
Oct 19, 2022 | 89.41 | 91.02 | 88.83 | 89.54 | 2,329,790 | -0.58(-0.64%) |
Oct 18, 2022 | 91.48 | 92.32 | 88.90 | 90.11 | 2,526,375 | -0.45(-0.49%) |
Oct 17, 2022 | 89.51 | 91.28 | 89.15 | 90.56 | 3,479,181 | +3.01(+3.43%) |
Oct 14, 2022 | 88.62 | 89.50 | 86.90 | 87.56 | 2,366,980 | +0.03(+0.03%) |
Oct 13, 2022 | 83.87 | 88.26 | 82.91 | 87.53 | 1,957,837 | +1.96(+2.29%) |
Oct 12, 2022 | 86.33 | 86.54 | 84.75 | 85.57 | 2,093,565 | -1.04(-1.20%) |
Oct 11, 2022 | 84.69 | 87.63 | 83.42 | 86.61 | 2,389,595 | +2.09(+2.47%) |
Oct 10, 2022 | 85.35 | 85.87 | 84.11 | 84.52 | 1,560,945 | -0.01(-0.01%) |
Oct 07, 2022 | 85.38 | 86.14 | 84.06 | 84.53 | 1,983,595 | -1.95(-2.26%) |
Oct 06, 2022 | 86.98 | 88.01 | 86.00 | 86.48 | 1,747,483 | -1.00(-1.14%) |
Oct 05, 2022 | 85.19 | 87.85 | 83.88 | 87.48 | 2,459,401 | -0.09(-0.10%) |
Oct 04, 2022 | 84.33 | 87.62 | 84.33 | 87.57 | 2,758,848 | +4.47(+5.37%) |
Oct 03, 2022 | 83.61 | 83.95 | 81.39 | 83.10 | 2,460,622 | +1.12(+1.37%) |
Sep 30, 2022 | 81.89 | 82.67 | 80.75 | 81.98 | 3,284,787 | +0.57(+0.70%) |
Sep 29, 2022 | 83.35 | 83.50 | 80.80 | 81.41 | 3,201,586 | -3.11(-3.67%) |
Sep 28, 2022 | 82.69 | 84.92 | 81.66 | 84.52 | 3,136,040 | +3.20(+3.93%) |
Sep 27, 2022 | 80.74 | 82.16 | 80.32 | 81.32 | 2,859,354 | +1.53(+1.91%) |
Sep 26, 2022 | 81.65 | 81.73 | 78.57 | 79.79 | 3,961,533 | -2.58(-3.13%) |
Sep 23, 2022 | 82.90 | 83.12 | 80.87 | 82.37 | 3,650,815 | -1.83(-2.17%) |
Sep 22, 2022 | 87.31 | 87.49 | 83.79 | 84.20 | 3,050,667 | -3.17(-3.63%) |
Sep 21, 2022 | 90.88 | 91.36 | 87.33 | 87.37 | 1,958,215 | -2.44(-2.72%) |
Sep 20, 2022 | 90.46 | 91.17 | 89.41 | 89.80 | 1,669,819 | -1.79(-1.95%) |
Sep 19, 2022 | 89.80 | 91.59 | 89.51 | 91.59 | 1,410,773 | +0.53(+0.58%) |
Sep 16, 2022 | 90.63 | 91.16 | 89.16 | 91.06 | 2,880,715 | +0.15(+0.16%) |
Sep 15, 2022 | 91.83 | 92.45 | 90.79 | 90.92 | 2,210,542 | -0.45(-0.49%) |
Sep 14, 2022 | 91.24 | 91.52 | 89.82 | 91.37 | 2,146,490 | -0.35(-0.38%) |
Sep 13, 2022 | 93.30 | 94.17 | 91.38 | 91.71 | 2,377,094 | -4.42(-4.60%) |
Sep 12, 2022 | 95.66 | 96.65 | 94.85 | 96.13 | 1,826,471 | +1.35(+1.43%) |
Sep 09, 2022 | 94.49 | 95.08 | 93.71 | 94.78 | 1,578,524 | +1.12(+1.20%) |
Sep 08, 2022 | 91.98 | 93.70 | 91.11 | 93.66 | 2,045,300 | +0.76(+0.82%) |
Sep 07, 2022 | 90.97 | 92.93 | 90.61 | 92.90 | 2,290,365 | +2.17(+2.40%) |
Sep 06, 2022 | 91.01 | 91.37 | 88.73 | 90.73 | 2,048,519 | +0.46(+0.51%) |
Sep 02, 2022 | 92.42 | 93.17 | 89.95 | 90.27 | 2,125,252 | -0.72(-0.79%) |