Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 112.76 | 117.16 | 112.76 | 116.95 | 516,554 | +4.19(+3.72%) |
Nov 29, 2022 | 114.95 | 114.97 | 111.58 | 112.76 | 1,281,327 | -2.56(-2.22%) |
Nov 28, 2022 | 114.66 | 116.30 | 114.66 | 115.32 | 718,516 | +0.15(+0.13%) |
Nov 25, 2022 | 115.25 | 116.14 | 115.04 | 115.17 | 265,046 | +0.43(+0.37%) |
Nov 23, 2022 | 114.53 | 115.49 | 114.51 | 114.75 | 1,482,923 | +0.30(+0.26%) |
Nov 22, 2022 | 113.09 | 114.62 | 113.01 | 114.45 | 431,561 | +1.55(+1.37%) |
Nov 21, 2022 | 113.10 | 113.41 | 112.29 | 112.90 | 578,962 | +0.09(+0.08%) |
Nov 18, 2022 | 111.74 | 113.00 | 111.74 | 112.81 | 486,414 | +1.68(+1.51%) |
Nov 17, 2022 | 110.42 | 111.33 | 110.42 | 111.13 | 416,010 | -0.59(-0.52%) |
Nov 16, 2022 | 109.85 | 112.09 | 109.55 | 111.72 | 480,567 | +2.77(+2.54%) |
Nov 15, 2022 | 108.54 | 109.59 | 108.03 | 108.95 | 404,781 | +1.59(+1.49%) |
Nov 14, 2022 | 108.06 | 108.71 | 107.30 | 107.35 | 609,210 | -0.78(-0.72%) |
Nov 11, 2022 | 108.75 | 109.21 | 107.86 | 108.13 | 928,721 | -0.44(-0.41%) |
Nov 10, 2022 | 107.39 | 108.96 | 107.39 | 108.57 | 466,227 | +3.98(+3.80%) |
Nov 09, 2022 | 105.16 | 105.53 | 104.52 | 104.60 | 447,339 | -0.67(-0.64%) |
Nov 08, 2022 | 104.28 | 105.66 | 103.65 | 105.27 | 463,869 | +1.51(+1.45%) |
Nov 07, 2022 | 103.56 | 104.17 | 102.92 | 103.76 | 436,196 | +0.43(+0.42%) |
Nov 04, 2022 | 103.28 | 103.89 | 102.49 | 103.33 | 950,868 | +1.60(+1.58%) |
Nov 03, 2022 | 99.64 | 102.19 | 99.38 | 101.72 | 760,942 | +1.04(+1.04%) |
Nov 02, 2022 | 101.03 | 100.68 | 962,362 | -0.53(-0.52%) | ||
Nov 01, 2022 | 106.28 | 106.34 | 100.46 | 101.21 | 1,251,543 | -3.39(-3.24%) |
Oct 31, 2022 | 104.88 | 105.13 | 103.95 | 104.60 | 542,571 | -0.93(-0.88%) |
Oct 28, 2022 | 103.60 | 105.90 | 103.24 | 105.52 | 290,375 | +1.66(+1.60%) |
Oct 27, 2022 | 103.44 | 104.57 | 103.15 | 103.86 | 367,616 | +0.68(+0.66%) |
Oct 26, 2022 | 103.30 | 105.10 | 103.06 | 103.18 | 381,886 | +0.08(+0.08%) |
Oct 25, 2022 | 101.28 | 103.25 | 101.11 | 103.10 | 513,047 | +2.23(+2.21%) |
Oct 24, 2022 | 101.14 | 101.83 | 100.17 | 100.87 | 573,483 | +0.02(+0.02%) |
Oct 21, 2022 | 99.51 | 101.15 | 98.53 | 100.85 | 325,508 | +1.47(+1.48%) |
Oct 20, 2022 | 100.24 | 101.07 | 99.01 | 99.38 | 268,493 | -0.94(-0.94%) |
Oct 19, 2022 | 100.83 | 101.17 | 99.94 | 100.33 | 305,372 | -1.00(-0.99%) |
Oct 18, 2022 | 102.69 | 102.83 | 100.41 | 101.33 | 354,925 | +0.26(+0.25%) |
Oct 17, 2022 | 98.83 | 101.43 | 98.83 | 101.07 | 358,841 | +3.66(+3.76%) |
Oct 14, 2022 | 101.33 | 101.44 | 97.23 | 97.41 | 358,836 | -3.00(-2.99%) |
Oct 13, 2022 | 96.24 | 100.75 | 96.04 | 100.41 | 432,657 | +2.30(+2.35%) |
Oct 12, 2022 | 99.29 | 99.90 | 98.11 | 98.11 | 329,320 | -1.09(-1.10%) |
Oct 11, 2022 | 99.57 | 100.50 | 98.93 | 99.20 | 345,863 | -0.83(-0.83%) |
Oct 10, 2022 | 100.68 | 100.73 | 99.20 | 100.03 | 244,728 | -0.39(-0.39%) |
Oct 07, 2022 | 102.39 | 102.69 | 99.97 | 100.42 | 493,646 | -2.60(-2.52%) |
Oct 06, 2022 | 104.84 | 104.84 | 102.71 | 103.02 | 352,574 | -2.17(-2.07%) |
Oct 05, 2022 | 104.47 | 105.82 | 104.28 | 105.20 | 394,958 | -0.27(-0.25%) |
Oct 04, 2022 | 103.77 | 105.69 | 103.77 | 105.46 | 464,491 | +2.72(+2.64%) |
Oct 03, 2022 | 101.70 | 103.41 | 101.17 | 102.75 | 524,635 | +1.75(+1.73%) |
Sep 30, 2022 | 101.84 | 103.33 | 100.94 | 101.00 | 476,455 | -1.09(-1.07%) |
Sep 29, 2022 | 102.80 | 102.83 | 101.58 | 102.09 | 335,606 | -1.08(-1.05%) |
Sep 28, 2022 | 102.04 | 103.61 | 101.06 | 103.17 | 558,146 | +1.61(+1.59%) |
Sep 27, 2022 | 102.54 | 103.03 | 101.53 | 101.56 | 518,184 | -0.36(-0.36%) |
Sep 26, 2022 | 102.57 | 102.87 | 101.52 | 101.92 | 361,034 | -0.91(-0.88%) |
Sep 23, 2022 | 102.44 | 103.98 | 101.94 | 102.83 | 521,767 | -0.67(-0.65%) |
Sep 22, 2022 | 106.03 | 106.03 | 102.94 | 103.49 | 526,696 | -2.88(-2.71%) |
Sep 21, 2022 | 107.42 | 108.66 | 106.37 | 106.38 | 397,759 | -1.21(-1.13%) |
Sep 20, 2022 | 108.99 | 109.19 | 106.73 | 107.59 | 320,513 | -2.12(-1.93%) |
Sep 19, 2022 | 108.50 | 109.79 | 108.29 | 109.70 | 258,027 | +0.78(+0.71%) |
Sep 16, 2022 | 108.88 | 109.01 | 108.12 | 108.93 | 392,470 | -1.02(-0.93%) |
Sep 15, 2022 | 110.28 | 110.68 | 109.33 | 109.95 | 393,237 | -0.43(-0.39%) |
Sep 14, 2022 | 110.42 | 111.53 | 109.99 | 110.38 | 281,168 | -0.23(-0.20%) |
Sep 13, 2022 | 111.53 | 112.07 | 110.28 | 110.61 | 405,788 | -2.34(-2.07%) |
Sep 12, 2022 | 111.97 | 113.19 | 111.80 | 112.95 | 480,147 | +1.66(+1.49%) |
Sep 09, 2022 | 110.83 | 111.55 | 110.67 | 111.29 | 320,624 | +1.05(+0.96%) |
Sep 08, 2022 | 109.57 | 110.50 | 108.86 | 110.24 | 241,300 | +0.47(+0.43%) |
Sep 07, 2022 | 109.12 | 109.86 | 108.45 | 109.76 | 444,315 | +0.95(+0.88%) |
Sep 06, 2022 | 107.11 | 109.32 | 107.09 | 108.81 | 467,380 | +1.32(+1.23%) |
Sep 02, 2022 | 108.95 | 109.85 | 107.15 | 107.49 | 305,488 | -1.07(-0.99%) |