Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 112.40 | 116.78 | 112.40 | 116.58 | 518,221 | +4.18(+3.72%) |
Nov 29, 2022 | 114.58 | 114.61 | 111.22 | 112.40 | 1,285,463 | -2.55(-2.22%) |
Nov 28, 2022 | 114.29 | 115.92 | 114.29 | 114.95 | 720,836 | +0.15(+0.13%) |
Nov 25, 2022 | 114.88 | 115.76 | 114.67 | 114.80 | 265,901 | +0.43(+0.37%) |
Nov 23, 2022 | 114.16 | 115.12 | 114.14 | 114.38 | 1,487,710 | +0.30(+0.26%) |
Nov 22, 2022 | 112.72 | 114.25 | 112.64 | 114.08 | 432,954 | +1.55(+1.37%) |
Nov 21, 2022 | 112.73 | 113.04 | 111.93 | 112.53 | 580,831 | +0.09(+0.08%) |
Nov 18, 2022 | 111.38 | 112.64 | 111.38 | 112.45 | 487,984 | +1.67(+1.51%) |
Nov 17, 2022 | 110.07 | 110.97 | 110.07 | 110.77 | 417,353 | -0.58(-0.52%) |
Nov 16, 2022 | 109.50 | 111.73 | 109.20 | 111.36 | 482,118 | +2.76(+2.54%) |
Nov 15, 2022 | 108.19 | 109.23 | 107.68 | 108.60 | 406,088 | +1.59(+1.48%) |
Nov 14, 2022 | 107.71 | 108.36 | 106.96 | 107.01 | 611,177 | -0.77(-0.72%) |
Nov 11, 2022 | 108.40 | 108.86 | 107.52 | 107.78 | 931,718 | -0.44(-0.41%) |
Nov 10, 2022 | 107.05 | 108.61 | 107.05 | 108.22 | 467,732 | +3.96(+3.80%) |
Nov 09, 2022 | 104.82 | 105.19 | 104.18 | 104.26 | 448,783 | -0.67(-0.64%) |
Nov 08, 2022 | 103.95 | 105.32 | 103.32 | 104.93 | 465,367 | +1.50(+1.45%) |
Nov 07, 2022 | 103.23 | 103.83 | 102.59 | 103.43 | 437,604 | +0.43(+0.42%) |
Nov 04, 2022 | 102.95 | 103.55 | 102.16 | 103.00 | 953,938 | +1.60(+1.58%) |
Nov 03, 2022 | 99.32 | 101.87 | 99.06 | 101.40 | 763,399 | +1.04(+1.04%) |
Nov 02, 2022 | 100.71 | 100.36 | 965,469 | -0.53(-0.53%) | ||
Nov 01, 2022 | 105.94 | 106.00 | 100.14 | 100.89 | 1,255,582 | -3.37(-3.24%) |
Oct 31, 2022 | 104.55 | 104.79 | 103.61 | 104.26 | 544,322 | -0.92(-0.88%) |
Oct 28, 2022 | 103.27 | 105.56 | 102.91 | 105.18 | 291,313 | +1.66(+1.60%) |
Oct 27, 2022 | 103.10 | 104.23 | 102.82 | 103.52 | 368,802 | +0.68(+0.66%) |
Oct 26, 2022 | 102.97 | 104.76 | 102.73 | 102.85 | 383,119 | +0.08(+0.08%) |
Oct 25, 2022 | 100.95 | 102.92 | 100.79 | 102.77 | 514,703 | +2.23(+2.21%) |
Oct 24, 2022 | 100.82 | 101.50 | 99.85 | 100.54 | 575,335 | +0.02(+0.02%) |
Oct 21, 2022 | 99.19 | 100.83 | 98.22 | 100.52 | 326,559 | +1.46(+1.48%) |
Oct 20, 2022 | 99.91 | 100.75 | 98.69 | 99.06 | 269,360 | -0.94(-0.94%) |
Oct 19, 2022 | 100.50 | 100.85 | 99.62 | 100.00 | 306,358 | -1.00(-0.99%) |
Oct 18, 2022 | 102.36 | 102.49 | 100.09 | 101.00 | 356,070 | +0.25(+0.25%) |
Oct 17, 2022 | 98.51 | 101.10 | 98.51 | 100.75 | 359,999 | +3.65(+3.76%) |
Oct 14, 2022 | 101.00 | 101.11 | 96.92 | 97.10 | 359,994 | -2.99(-2.99%) |
Oct 13, 2022 | 95.93 | 100.42 | 95.74 | 100.09 | 434,054 | +2.30(+2.35%) |
Oct 12, 2022 | 98.97 | 99.58 | 97.80 | 97.80 | 330,383 | -1.09(-1.10%) |
Oct 11, 2022 | 99.25 | 100.18 | 98.61 | 98.88 | 346,980 | -0.82(-0.83%) |
Oct 10, 2022 | 100.36 | 100.41 | 98.88 | 99.71 | 245,517 | -0.39(-0.39%) |
Oct 07, 2022 | 102.06 | 102.36 | 99.65 | 100.10 | 495,239 | -2.59(-2.52%) |
Oct 06, 2022 | 104.50 | 104.50 | 102.38 | 102.69 | 353,712 | -2.17(-2.07%) |
Oct 05, 2022 | 104.13 | 105.48 | 103.95 | 104.86 | 396,233 | -0.26(-0.25%) |
Oct 04, 2022 | 103.44 | 105.35 | 103.44 | 105.12 | 465,990 | +2.71(+2.64%) |
Oct 03, 2022 | 101.38 | 103.07 | 100.85 | 102.42 | 526,328 | +1.75(+1.73%) |
Sep 30, 2022 | 101.51 | 103.00 | 100.62 | 100.67 | 477,993 | -1.09(-1.07%) |
Sep 29, 2022 | 102.47 | 102.49 | 101.26 | 101.76 | 336,689 | -1.08(-1.05%) |
Sep 28, 2022 | 101.71 | 103.28 | 100.74 | 102.84 | 559,948 | +1.61(+1.59%) |
Sep 27, 2022 | 102.21 | 102.70 | 101.20 | 101.23 | 519,856 | -0.36(-0.36%) |
Sep 26, 2022 | 102.24 | 102.54 | 101.19 | 101.59 | 362,199 | -0.90(-0.88%) |
Sep 23, 2022 | 102.11 | 103.64 | 101.61 | 102.49 | 523,452 | -0.67(-0.65%) |
Sep 22, 2022 | 105.69 | 105.69 | 102.61 | 103.16 | 528,396 | -2.88(-2.71%) |
Sep 21, 2022 | 107.08 | 108.31 | 106.03 | 106.04 | 399,043 | -1.21(-1.12%) |
Sep 20, 2022 | 108.64 | 108.84 | 106.39 | 107.24 | 321,547 | -2.11(-1.93%) |
Sep 19, 2022 | 108.16 | 109.44 | 107.94 | 109.35 | 258,860 | +0.78(+0.71%) |
Sep 16, 2022 | 108.53 | 108.66 | 107.77 | 108.58 | 393,737 | -1.02(-0.93%) |
Sep 15, 2022 | 109.92 | 110.32 | 108.97 | 109.60 | 394,506 | -0.43(-0.39%) |
Sep 14, 2022 | 110.07 | 111.17 | 109.64 | 110.03 | 282,075 | -0.23(-0.20%) |
Sep 13, 2022 | 111.17 | 111.71 | 109.92 | 110.25 | 407,098 | -2.33(-2.07%) |
Sep 12, 2022 | 111.61 | 112.82 | 111.44 | 112.59 | 481,697 | +1.66(+1.49%) |
Sep 09, 2022 | 110.47 | 111.19 | 110.31 | 110.93 | 321,659 | +1.05(+0.96%) |
Sep 08, 2022 | 109.21 | 110.15 | 108.51 | 109.88 | 242,079 | +0.47(+0.43%) |
Sep 07, 2022 | 108.77 | 109.51 | 108.10 | 109.41 | 445,749 | +0.95(+0.88%) |
Sep 06, 2022 | 106.76 | 108.97 | 106.74 | 108.46 | 468,889 | +1.31(+1.23%) |
Sep 02, 2022 | 108.60 | 109.50 | 106.80 | 107.14 | 306,474 | -1.07(-0.99%) |