Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 111.90 | 116.27 | 111.90 | 116.06 | 520,506 | +4.16(+3.72%) |
Nov 29, 2022 | 114.08 | 114.10 | 110.73 | 111.90 | 1,291,131 | -2.54(-2.22%) |
Nov 28, 2022 | 113.79 | 115.41 | 113.79 | 114.45 | 724,014 | +0.15(+0.13%) |
Nov 25, 2022 | 114.38 | 115.25 | 114.17 | 114.30 | 267,074 | +0.42(+0.37%) |
Nov 23, 2022 | 113.66 | 114.61 | 113.64 | 113.88 | 1,494,270 | +0.30(+0.26%) |
Nov 22, 2022 | 112.23 | 113.75 | 112.15 | 113.58 | 434,863 | +1.54(+1.37%) |
Nov 21, 2022 | 112.24 | 112.54 | 111.44 | 112.04 | 583,392 | +0.09(+0.08%) |
Nov 18, 2022 | 110.89 | 112.14 | 110.89 | 111.95 | 490,136 | +1.67(+1.51%) |
Nov 17, 2022 | 109.59 | 110.48 | 109.59 | 110.29 | 419,194 | -0.58(-0.52%) |
Nov 16, 2022 | 109.01 | 111.24 | 108.72 | 110.87 | 484,244 | +2.75(+2.54%) |
Nov 15, 2022 | 107.72 | 108.75 | 107.21 | 108.12 | 407,879 | +1.58(+1.48%) |
Nov 14, 2022 | 107.24 | 107.89 | 106.49 | 106.54 | 613,872 | -0.77(-0.72%) |
Nov 11, 2022 | 107.92 | 108.38 | 107.05 | 107.31 | 935,827 | -0.44(-0.41%) |
Nov 10, 2022 | 106.58 | 108.13 | 106.58 | 107.75 | 469,794 | +3.95(+3.80%) |
Nov 09, 2022 | 104.36 | 104.73 | 103.72 | 103.80 | 450,762 | -0.66(-0.64%) |
Nov 08, 2022 | 103.49 | 104.86 | 102.86 | 104.47 | 467,419 | +1.50(+1.45%) |
Nov 07, 2022 | 102.78 | 103.38 | 102.14 | 102.97 | 439,534 | +0.43(+0.42%) |
Nov 04, 2022 | 102.49 | 103.10 | 101.71 | 102.54 | 958,144 | +1.59(+1.58%) |
Nov 03, 2022 | 98.88 | 101.42 | 98.63 | 100.95 | 766,765 | +1.04(+1.04%) |
Nov 02, 2022 | 100.27 | 99.92 | 969,726 | -0.53(-0.53%) | ||
Nov 01, 2022 | 105.47 | 105.53 | 99.70 | 100.44 | 1,261,119 | -3.36(-3.24%) |
Oct 31, 2022 | 104.09 | 104.33 | 103.16 | 103.80 | 546,722 | -0.92(-0.88%) |
Oct 28, 2022 | 102.82 | 105.09 | 102.45 | 104.72 | 292,597 | +1.65(+1.60%) |
Oct 27, 2022 | 102.65 | 103.77 | 102.37 | 103.07 | 370,429 | +0.67(+0.66%) |
Oct 26, 2022 | 102.51 | 104.30 | 102.28 | 102.40 | 384,808 | +0.08(+0.08%) |
Oct 25, 2022 | 100.51 | 102.46 | 100.34 | 102.32 | 516,973 | +2.22(+2.21%) |
Oct 24, 2022 | 100.37 | 101.06 | 99.41 | 100.10 | 577,872 | +0.02(+0.02%) |
Oct 21, 2022 | 98.75 | 100.38 | 97.79 | 100.08 | 327,999 | +1.45(+1.48%) |
Oct 20, 2022 | 99.48 | 100.31 | 98.25 | 98.63 | 270,547 | -0.94(-0.94%) |
Oct 19, 2022 | 100.06 | 100.40 | 99.18 | 99.56 | 307,709 | -1.00(-0.99%) |
Oct 18, 2022 | 101.91 | 102.04 | 99.65 | 100.56 | 357,641 | +0.25(+0.25%) |
Oct 17, 2022 | 98.08 | 100.66 | 98.08 | 100.31 | 361,587 | +3.63(+3.76%) |
Oct 14, 2022 | 100.56 | 100.67 | 96.49 | 96.67 | 361,582 | -2.98(-2.99%) |
Oct 13, 2022 | 95.51 | 99.98 | 95.31 | 99.65 | 435,968 | +2.29(+2.35%) |
Oct 12, 2022 | 98.54 | 99.14 | 97.37 | 97.37 | 331,840 | -1.08(-1.10%) |
Oct 11, 2022 | 98.81 | 99.74 | 98.18 | 98.45 | 348,510 | -0.82(-0.83%) |
Oct 10, 2022 | 99.92 | 99.97 | 98.45 | 99.27 | 246,600 | -0.39(-0.39%) |
Oct 07, 2022 | 101.61 | 101.91 | 99.21 | 99.66 | 497,423 | -2.58(-2.52%) |
Oct 06, 2022 | 104.05 | 104.05 | 101.93 | 102.24 | 355,271 | -2.16(-2.07%) |
Oct 05, 2022 | 103.67 | 105.01 | 103.49 | 104.40 | 397,980 | -0.26(-0.25%) |
Oct 04, 2022 | 102.98 | 104.89 | 102.98 | 104.66 | 468,045 | +2.70(+2.64%) |
Oct 03, 2022 | 100.93 | 102.62 | 100.40 | 101.97 | 528,649 | +1.74(+1.73%) |
Sep 30, 2022 | 101.07 | 102.54 | 100.18 | 100.23 | 480,100 | -1.08(-1.07%) |
Sep 29, 2022 | 102.02 | 102.04 | 100.81 | 101.31 | 338,174 | -1.07(-1.05%) |
Sep 28, 2022 | 101.26 | 102.83 | 100.30 | 102.39 | 562,417 | +1.60(+1.59%) |
Sep 27, 2022 | 101.76 | 102.25 | 100.75 | 100.78 | 522,149 | -0.36(-0.36%) |
Sep 26, 2022 | 101.79 | 102.09 | 100.75 | 101.15 | 363,796 | -0.90(-0.88%) |
Sep 23, 2022 | 101.66 | 103.19 | 101.17 | 102.04 | 525,760 | -0.67(-0.65%) |
Sep 22, 2022 | 105.23 | 105.23 | 102.16 | 102.71 | 530,727 | -2.86(-2.71%) |
Sep 21, 2022 | 106.61 | 107.84 | 105.56 | 105.57 | 400,803 | -1.20(-1.13%) |
Sep 20, 2022 | 108.16 | 108.36 | 105.92 | 106.77 | 322,965 | -2.10(-1.93%) |
Sep 19, 2022 | 107.68 | 108.96 | 107.47 | 108.87 | 260,002 | +0.77(+0.71%) |
Sep 16, 2022 | 108.05 | 108.18 | 107.30 | 108.10 | 395,474 | -1.02(-0.93%) |
Sep 15, 2022 | 109.44 | 109.84 | 108.50 | 109.12 | 396,246 | -0.43(-0.39%) |
Sep 14, 2022 | 109.58 | 110.68 | 109.16 | 109.55 | 283,319 | -0.22(-0.20%) |
Sep 13, 2022 | 110.68 | 111.22 | 109.44 | 109.77 | 408,893 | -2.33(-2.07%) |
Sep 12, 2022 | 111.12 | 112.33 | 110.95 | 112.09 | 483,821 | +1.65(+1.49%) |
Sep 09, 2022 | 109.98 | 110.70 | 109.83 | 110.44 | 323,077 | +1.05(+0.96%) |
Sep 08, 2022 | 108.73 | 109.66 | 108.03 | 109.40 | 243,147 | +0.47(+0.43%) |
Sep 07, 2022 | 108.30 | 109.03 | 107.62 | 108.93 | 447,714 | +0.95(+0.88%) |
Sep 06, 2022 | 106.29 | 108.49 | 106.27 | 107.98 | 470,956 | +1.31(+1.23%) |
Sep 02, 2022 | 108.12 | 109.02 | 106.33 | 106.67 | 307,825 | -1.06(-0.99%) |