Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 106.00 | 106.34 | 104.33 | 105.81 | 24,363,236 | +0.76(+0.72%) |
Nov 29, 2022 | 105.12 | 106.25 | 104.34 | 105.05 | 15,200,869 | +0.69(+0.67%) |
Nov 28, 2022 | 105.17 | 105.93 | 104.18 | 104.36 | 24,217,706 | -3.23(-3.00%) |
Nov 25, 2022 | 108.23 | 108.92 | 107.45 | 107.59 | 7,508,797 | -0.38(-0.35%) |
Nov 23, 2022 | 106.75 | 108.29 | 106.54 | 107.97 | 12,149,808 | -0.54(-0.50%) |
Nov 22, 2022 | 106.64 | 108.79 | 105.90 | 108.51 | 18,636,412 | +3.05(+2.89%) |
Nov 21, 2022 | 104.53 | 105.68 | 102.14 | 105.46 | 22,062,464 | -1.05(-0.99%) |
Nov 18, 2022 | 105.39 | 106.90 | 104.17 | 106.52 | 16,220,678 | -0.93(-0.87%) |
Nov 17, 2022 | 105.77 | 107.58 | 105.25 | 107.45 | 13,078,517 | +0.14(+0.13%) |
Nov 16, 2022 | 107.81 | 108.59 | 106.31 | 107.31 | 14,298,402 | -1.16(-1.07%) |
Nov 15, 2022 | 108.15 | 108.84 | 107.27 | 108.47 | 20,390,110 | +0.72(+0.67%) |
Nov 14, 2022 | 107.04 | 108.95 | 106.91 | 107.74 | 21,989,112 | +0.31(+0.29%) |
Nov 11, 2022 | 106.14 | 107.95 | 106.05 | 107.43 | 21,857,830 | +3.25(+3.12%) |
Nov 10, 2022 | 103.88 | 104.36 | 101.41 | 104.18 | 21,352,360 | +1.51(+1.47%) |
Nov 09, 2022 | 106.63 | 106.80 | 102.36 | 102.67 | 20,697,432 | -4.81(-4.47%) |
Nov 08, 2022 | 106.99 | 108.10 | 106.15 | 107.48 | 15,544,456 | +0.34(+0.32%) |
Nov 07, 2022 | 105.98 | 107.47 | 105.71 | 107.14 | 16,959,224 | +1.25(+1.18%) |
Nov 04, 2022 | 106.53 | 107.00 | 104.46 | 105.88 | 18,606,472 | +1.14(+1.09%) |
Nov 03, 2022 | 102.37 | 105.42 | 102.11 | 104.74 | 18,137,324 | +1.41(+1.36%) |
Nov 02, 2022 | 105.19 | 105.69 | 103.05 | 103.34 | 21,912,976 | -2.17(-2.06%) |
Nov 01, 2022 | 105.94 | 106.13 | 104.32 | 105.51 | 23,563,336 | +1.04(+0.99%) |
Oct 31, 2022 | 103.23 | 106.45 | 103.18 | 104.47 | 28,003,264 | +0.10(+0.10%) |
Oct 28, 2022 | 103.20 | 104.85 | 101.93 | 104.36 | 29,879,602 | +2.97(+2.93%) |
Oct 27, 2022 | 102.21 | 103.31 | 101.27 | 101.39 | 19,295,552 | +0.39(+0.38%) |
Oct 26, 2022 | 100.18 | 101.66 | 99.93 | 101.01 | 18,445,750 | +1.19(+1.19%) |
Oct 25, 2022 | 100.32 | 101.19 | 99.06 | 99.82 | 16,667,670 | -0.68(-0.68%) |
Oct 24, 2022 | 99.61 | 101.52 | 99.10 | 100.50 | 18,057,354 | +0.70(+0.70%) |
Oct 21, 2022 | 98.47 | 100.31 | 97.96 | 99.80 | 24,210,268 | +1.82(+1.86%) |
Oct 20, 2022 | 98.35 | 98.99 | 97.49 | 97.98 | 18,718,048 | +0.13(+0.13%) |
Oct 19, 2022 | 95.46 | 98.04 | 95.44 | 97.85 | 22,182,008 | +2.82(+2.97%) |
Oct 18, 2022 | 95.73 | 96.49 | 93.55 | 95.03 | 14,916,742 | +0.17(+0.18%) |
Oct 17, 2022 | 95.29 | 96.13 | 94.75 | 94.86 | 15,147,853 | +1.35(+1.44%) |
Oct 14, 2022 | 95.33 | 96.39 | 93.37 | 93.51 | 16,154,106 | -2.53(-2.63%) |
Oct 13, 2022 | 91.97 | 96.59 | 91.83 | 96.04 | 23,382,614 | +3.24(+3.49%) |
Oct 12, 2022 | 91.92 | 93.25 | 91.67 | 92.80 | 13,401,654 | +0.41(+0.44%) |
Oct 11, 2022 | 91.66 | 94.05 | 91.21 | 92.39 | 18,883,946 | -0.79(-0.85%) |
Oct 10, 2022 | 95.68 | 96.19 | 93.07 | 93.18 | 17,803,522 | -2.06(-2.17%) |
Oct 07, 2022 | 96.34 | 97.40 | 94.45 | 95.25 | 25,996,026 | -0.97(-1.01%) |
Oct 06, 2022 | 92.83 | 96.33 | 92.70 | 96.22 | 30,883,962 | +2.77(+2.97%) |
Oct 05, 2022 | 90.27 | 94.27 | 90.19 | 93.45 | 36,950,764 | +3.63(+4.04%) |
Oct 04, 2022 | 87.90 | 89.90 | 87.40 | 89.82 | 23,474,080 | +3.16(+3.64%) |
Oct 03, 2022 | 84.89 | 87.07 | 84.59 | 86.66 | 25,328,866 | +4.35(+5.28%) |
Sep 30, 2022 | 83.12 | 83.94 | 82.31 | 82.31 | 22,654,036 | -1.29(-1.54%) |
Sep 29, 2022 | 83.13 | 84.24 | 82.14 | 83.61 | 18,977,716 | -0.17(-0.20%) |
Sep 28, 2022 | 81.19 | 84.19 | 81.00 | 83.77 | 20,727,142 | +2.94(+3.64%) |
Sep 27, 2022 | 80.71 | 81.98 | 79.96 | 80.83 | 18,370,848 | +1.66(+2.10%) |
Sep 26, 2022 | 80.04 | 81.29 | 79.09 | 79.17 | 23,380,096 | -1.67(-2.06%) |
Sep 23, 2022 | 82.49 | 82.49 | 79.99 | 80.84 | 29,422,610 | -4.54(-5.32%) |
Sep 22, 2022 | 86.92 | 87.36 | 85.34 | 85.39 | 17,118,520 | -0.36(-0.42%) |
Sep 21, 2022 | 88.22 | 88.51 | 85.67 | 85.75 | 18,378,036 | -1.40(-1.61%) |
Sep 20, 2022 | 87.42 | 87.61 | 86.40 | 87.15 | 15,603,081 | -0.72(-0.82%) |
Sep 19, 2022 | 85.80 | 88.14 | 85.79 | 87.87 | 16,270,927 | -0.01(-0.01%) |
Sep 16, 2022 | 89.63 | 89.88 | 86.73 | 87.88 | 40,173,920 | -1.53(-1.71%) |
Sep 15, 2022 | 90.71 | 91.02 | 88.67 | 89.40 | 22,369,912 | -2.68(-2.91%) |
Sep 14, 2022 | 90.69 | 92.92 | 90.65 | 92.08 | 24,055,252 | +2.21(+2.45%) |
Sep 13, 2022 | 91.08 | 92.18 | 89.48 | 89.87 | 19,333,740 | -2.15(-2.34%) |
Sep 12, 2022 | 92.06 | 93.51 | 91.33 | 92.02 | 17,095,110 | +1.05(+1.15%) |
Sep 09, 2022 | 91.00 | 91.45 | 89.87 | 90.98 | 18,203,332 | +1.50(+1.68%) |
Sep 08, 2022 | 89.24 | 89.96 | 88.36 | 89.48 | 19,897,472 | +0.73(+0.82%) |
Sep 07, 2022 | 87.86 | 89.18 | 87.02 | 88.75 | 17,260,080 | -0.76(-0.85%) |
Sep 06, 2022 | 90.66 | 91.06 | 89.10 | 89.52 | 20,365,398 | -0.60(-0.67%) |
Sep 02, 2022 | 90.84 | 91.25 | 89.67 | 90.12 | 19,330,846 | +1.62(+1.83%) |