Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 105.98 | 108.91 | 104.08 | 108.74 | 828,059 | +2.51(+2.36%) |
Nov 29, 2022 | 105.78 | 107.45 | 105.13 | 106.23 | 316,295 | +0.34(+0.32%) |
Nov 28, 2022 | 108.79 | 108.81 | 105.17 | 105.89 | 434,975 | -4.18(-3.80%) |
Nov 25, 2022 | 110.10 | 111.04 | 109.89 | 110.07 | 210,079 | -0.12(-0.11%) |
Nov 23, 2022 | 109.29 | 110.82 | 109.29 | 110.19 | 323,209 | +0.81(+0.74%) |
Nov 22, 2022 | 109.18 | 110.25 | 108.79 | 109.38 | 592,594 | +0.70(+0.64%) |
Nov 21, 2022 | 107.74 | 109.53 | 107.21 | 108.68 | 411,960 | +0.61(+0.56%) |
Nov 18, 2022 | 108.58 | 108.69 | 106.68 | 108.07 | 613,060 | +0.97(+0.91%) |
Nov 17, 2022 | 107.37 | 107.99 | 105.58 | 107.10 | 812,506 | -2.28(-2.08%) |
Nov 16, 2022 | 110.35 | 110.71 | 109.38 | 109.38 | 360,717 | -1.93(-1.73%) |
Nov 15, 2022 | 111.63 | 112.57 | 110.29 | 111.31 | 380,578 | +1.46(+1.33%) |
Nov 14, 2022 | 109.97 | 112.23 | 109.76 | 109.85 | 495,903 | -0.85(-0.77%) |
Nov 11, 2022 | 109.30 | 111.91 | 108.47 | 110.70 | 555,817 | +1.72(+1.58%) |
Nov 10, 2022 | 107.07 | 109.02 | 106.49 | 108.98 | 493,434 | +5.72(+5.54%) |
Nov 09, 2022 | 104.95 | 106.20 | 103.09 | 103.26 | 348,784 | -2.99(-2.81%) |
Nov 08, 2022 | 104.72 | 107.85 | 104.23 | 106.25 | 584,397 | +1.96(+1.88%) |
Nov 07, 2022 | 104.20 | 105.00 | 101.99 | 104.29 | 485,351 | +0.09(+0.09%) |
Nov 04, 2022 | 102.52 | 104.44 | 101.53 | 104.20 | 492,348 | +3.00(+2.96%) |
Nov 03, 2022 | 98.24 | 102.26 | 98.24 | 101.20 | 466,402 | +0.91(+0.91%) |
Nov 02, 2022 | 102.03 | 103.89 | 100.20 | 100.29 | 414,228 | -2.48(-2.41%) |
Nov 01, 2022 | 102.37 | 102.91 | 100.96 | 102.77 | 387,983 | +1.51(+1.49%) |
Oct 31, 2022 | 101.58 | 101.92 | 99.67 | 101.26 | 582,692 | -1.05(-1.03%) |
Oct 28, 2022 | 99.81 | 102.41 | 99.75 | 102.31 | 424,686 | +2.61(+2.62%) |
Oct 27, 2022 | 100.25 | 101.78 | 98.97 | 99.70 | 505,425 | +0.31(+0.31%) |
Oct 26, 2022 | 98.25 | 100.82 | 97.42 | 99.39 | 631,778 | -0.68(-0.68%) |
Oct 25, 2022 | 98.51 | 101.15 | 98.51 | 100.07 | 449,991 | +1.46(+1.48%) |
Oct 24, 2022 | 98.76 | 99.82 | 97.85 | 98.61 | 327,589 | -0.14(-0.14%) |
Oct 21, 2022 | 96.02 | 98.80 | 95.43 | 98.75 | 388,542 | +3.22(+3.37%) |
Oct 20, 2022 | 96.22 | 97.77 | 94.95 | 95.53 | 379,804 | -0.27(-0.28%) |
Oct 19, 2022 | 95.69 | 96.78 | 94.61 | 95.80 | 388,506 | -0.62(-0.64%) |
Oct 18, 2022 | 97.49 | 98.01 | 96.03 | 96.42 | 641,278 | +0.94(+0.98%) |
Oct 17, 2022 | 95.22 | 96.00 | 94.59 | 95.48 | 504,708 | +2.23(+2.39%) |
Oct 14, 2022 | 96.35 | 96.35 | 93.16 | 93.25 | 548,371 | -2.55(-2.66%) |
Oct 13, 2022 | 90.00 | 96.58 | 89.38 | 95.80 | 803,465 | +4.17(+4.55%) |
Oct 12, 2022 | 92.53 | 93.38 | 91.57 | 91.63 | 522,910 | -0.78(-0.84%) |
Oct 11, 2022 | 94.25 | 94.69 | 92.29 | 92.41 | 946,871 | -2.05(-2.17%) |
Oct 10, 2022 | 95.48 | 95.58 | 94.08 | 94.46 | 405,201 | -1.08(-1.13%) |
Oct 07, 2022 | 96.37 | 96.51 | 94.69 | 95.54 | 675,576 | -1.99(-2.04%) |
Oct 06, 2022 | 97.80 | 98.61 | 97.30 | 97.53 | 490,893 | -0.67(-0.68%) |
Oct 05, 2022 | 96.92 | 98.67 | 96.12 | 98.20 | 605,694 | -0.34(-0.35%) |
Oct 04, 2022 | 96.87 | 98.63 | 96.56 | 98.54 | 413,506 | +3.41(+3.58%) |
Oct 03, 2022 | 93.46 | 95.82 | 92.75 | 95.13 | 608,609 | +2.94(+3.19%) |
Sep 30, 2022 | 93.06 | 94.74 | 92.13 | 92.19 | 624,997 | -0.84(-0.90%) |
Sep 29, 2022 | 92.93 | 93.24 | 91.17 | 93.03 | 804,950 | -1.22(-1.29%) |
Sep 28, 2022 | 92.54 | 95.03 | 92.39 | 94.25 | 769,720 | +1.53(+1.65%) |
Sep 27, 2022 | 93.37 | 94.18 | 91.20 | 92.72 | 615,848 | +0.49(+0.53%) |
Sep 26, 2022 | 92.88 | 94.36 | 92.12 | 92.23 | 559,335 | -1.05(-1.13%) |
Sep 23, 2022 | 92.89 | 93.72 | 92.09 | 93.28 | 549,972 | -1.16(-1.23%) |
Sep 22, 2022 | 95.70 | 95.83 | 94.41 | 94.44 | 479,081 | -1.49(-1.55%) |
Sep 21, 2022 | 97.09 | 99.41 | 95.93 | 95.93 | 469,889 | -0.55(-0.57%) |
Sep 20, 2022 | 96.45 | 97.08 | 95.31 | 96.48 | 576,891 | -0.92(-0.94%) |
Sep 19, 2022 | 95.44 | 97.75 | 95.44 | 97.40 | 626,224 | +1.29(+1.34%) |
Sep 16, 2022 | 96.92 | 96.95 | 94.45 | 96.11 | 1,769,029 | -3.70(-3.71%) |
Sep 15, 2022 | 100.40 | 101.64 | 99.41 | 99.81 | 757,888 | +0.69(+0.70%) |
Sep 14, 2022 | 100.57 | 100.75 | 98.39 | 99.12 | 828,863 | -1.58(-1.57%) |
Sep 13, 2022 | 102.48 | 103.38 | 100.40 | 100.70 | 418,410 | -4.57(-4.34%) |
Sep 12, 2022 | 105.37 | 106.22 | 104.75 | 105.27 | 496,531 | +1.02(+0.98%) |
Sep 09, 2022 | 103.35 | 104.68 | 103.02 | 104.25 | 322,618 | +1.73(+1.69%) |
Sep 08, 2022 | 100.21 | 102.56 | 99.50 | 102.52 | 499,351 | +1.30(+1.28%) |
Sep 07, 2022 | 100.15 | 101.48 | 99.42 | 101.22 | 448,134 | +0.68(+0.68%) |
Sep 06, 2022 | 102.70 | 103.05 | 100.08 | 100.54 | 518,001 | -2.16(-2.10%) |
Sep 02, 2022 | 104.64 | 105.14 | 102.40 | 102.70 | 364,490 | -0.56(-0.54%) |