Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 122.13 | 126.83 | 121.50 | 126.78 | 612,626 | +4.35(+3.55%) |
Nov 29, 2022 | 122.90 | 122.93 | 121.04 | 122.43 | 162,648 | -0.72(-0.58%) |
Nov 28, 2022 | 125.92 | 125.92 | 123.12 | 123.15 | 194,688 | -3.58(-2.82%) |
Nov 25, 2022 | 127.32 | 127.47 | 125.96 | 126.73 | 113,083 | -0.43(-0.34%) |
Nov 23, 2022 | 126.07 | 127.18 | 125.59 | 127.16 | 209,728 | +0.36(+0.28%) |
Nov 22, 2022 | 126.69 | 127.71 | 126.57 | 126.80 | 328,597 | +0.83(+0.66%) |
Nov 21, 2022 | 126.88 | 128.29 | 125.18 | 125.97 | 191,859 | -1.98(-1.55%) |
Nov 18, 2022 | 126.55 | 128.80 | 125.87 | 127.95 | 120,577 | +2.62(+2.09%) |
Nov 17, 2022 | 123.95 | 125.50 | 123.08 | 125.33 | 114,110 | +0.44(+0.35%) |
Nov 16, 2022 | 124.73 | 125.58 | 123.66 | 124.89 | 98,674 | +0.24(+0.19%) |
Nov 15, 2022 | 124.31 | 125.23 | 123.30 | 124.65 | 163,327 | +1.19(+0.96%) |
Nov 14, 2022 | 124.68 | 125.44 | 122.90 | 123.46 | 139,471 | -1.22(-0.98%) |
Nov 11, 2022 | 127.60 | 127.73 | 124.26 | 124.68 | 148,492 | -3.05(-2.39%) |
Nov 10, 2022 | 124.88 | 128.02 | 124.88 | 127.73 | 181,379 | +5.85(+4.80%) |
Nov 09, 2022 | 121.78 | 123.59 | 121.78 | 121.88 | 132,268 | -1.24(-1.01%) |
Nov 08, 2022 | 123.16 | 124.13 | 122.00 | 123.12 | 181,617 | +0.46(+0.38%) |
Nov 07, 2022 | 122.35 | 122.93 | 121.30 | 122.66 | 152,204 | +0.31(+0.25%) |
Nov 04, 2022 | 123.40 | 123.40 | 119.85 | 122.35 | 115,218 | +0.12(+0.10%) |
Nov 03, 2022 | 120.85 | 124.06 | 120.85 | 122.23 | 256,521 | -0.02(-0.02%) |
Nov 02, 2022 | 126.20 | 122.25 | 122.25 | 258,674 | -3.81(-3.02%) | |
Nov 01, 2022 | 128.32 | 128.32 | 125.53 | 126.06 | 226,955 | -1.24(-0.97%) |
Oct 31, 2022 | 128.00 | 129.57 | 127.23 | 127.30 | 251,065 | -1.04(-0.81%) |
Oct 28, 2022 | 125.54 | 128.49 | 125.54 | 128.34 | 157,029 | +2.26(+1.79%) |
Oct 27, 2022 | 124.03 | 127.17 | 124.03 | 126.08 | 225,786 | +2.01(+1.62%) |
Oct 26, 2022 | 124.87 | 126.31 | 123.54 | 124.07 | 195,664 | -1.36(-1.08%) |
Oct 25, 2022 | 124.12 | 125.90 | 124.01 | 125.43 | 207,453 | +0.84(+0.67%) |
Oct 24, 2022 | 122.13 | 124.88 | 121.53 | 124.59 | 122,553 | +4.41(+3.67%) |
Oct 21, 2022 | 118.22 | 120.61 | 117.12 | 120.18 | 102,616 | +2.38(+2.02%) |
Oct 20, 2022 | 118.04 | 118.94 | 117.23 | 117.80 | 160,778 | -0.39(-0.33%) |
Oct 19, 2022 | 117.90 | 118.73 | 117.23 | 118.19 | 125,353 | -0.14(-0.12%) |
Oct 18, 2022 | 117.40 | 119.84 | 117.33 | 118.33 | 139,472 | +3.00(+2.60%) |
Oct 17, 2022 | 112.73 | 115.67 | 112.73 | 115.33 | 217,024 | +4.64(+4.19%) |
Oct 14, 2022 | 116.28 | 116.28 | 109.45 | 110.69 | 287,119 | -4.31(-3.75%) |
Oct 13, 2022 | 111.79 | 115.86 | 111.72 | 115.00 | 205,533 | +1.30(+1.14%) |
Oct 12, 2022 | 115.68 | 116.34 | 113.65 | 113.70 | 199,542 | -1.82(-1.58%) |
Oct 11, 2022 | 117.29 | 118.21 | 114.90 | 115.52 | 256,637 | -1.91(-1.63%) |
Oct 10, 2022 | 117.03 | 118.78 | 116.89 | 117.43 | 165,443 | +0.54(+0.46%) |
Oct 07, 2022 | 116.73 | 117.83 | 116.16 | 116.89 | 129,284 | -0.80(-0.68%) |
Oct 06, 2022 | 117.04 | 119.37 | 117.04 | 117.69 | 162,100 | -0.22(-0.19%) |
Oct 05, 2022 | 119.18 | 119.87 | 117.59 | 117.91 | 427,447 | -2.38(-1.98%) |
Oct 04, 2022 | 120.16 | 121.71 | 118.80 | 120.29 | 189,340 | +2.12(+1.79%) |
Oct 03, 2022 | 115.87 | 118.30 | 115.21 | 118.17 | 296,270 | +3.55(+3.10%) |
Sep 30, 2022 | 113.99 | 116.43 | 113.77 | 114.62 | 224,406 | +0.17(+0.15%) |
Sep 29, 2022 | 113.08 | 114.96 | 112.16 | 114.45 | 276,376 | -0.30(-0.26%) |
Sep 28, 2022 | 113.21 | 115.23 | 112.52 | 114.75 | 223,634 | +1.82(+1.61%) |
Sep 27, 2022 | 115.35 | 115.91 | 112.38 | 112.93 | 473,174 | -1.58(-1.38%) |
Sep 26, 2022 | 114.19 | 117.06 | 114.19 | 114.51 | 353,711 | -0.87(-0.75%) |
Sep 23, 2022 | 116.54 | 116.59 | 114.15 | 115.38 | 166,913 | -2.54(-2.15%) |
Sep 22, 2022 | 119.94 | 119.94 | 116.15 | 117.92 | 180,178 | -1.63(-1.36%) |
Sep 21, 2022 | 122.56 | 123.40 | 119.48 | 119.55 | 143,150 | -1.49(-1.23%) |
Sep 20, 2022 | 121.94 | 122.36 | 120.35 | 121.04 | 215,647 | -2.00(-1.63%) |
Sep 19, 2022 | 118.72 | 123.36 | 118.72 | 123.04 | 240,368 | +3.58(+3.00%) |
Sep 16, 2022 | 120.21 | 120.37 | 117.85 | 119.46 | 737,860 | -1.97(-1.62%) |
Sep 15, 2022 | 122.15 | 123.28 | 121.20 | 121.43 | 208,338 | -1.89(-1.53%) |
Sep 14, 2022 | 121.64 | 123.96 | 121.04 | 123.32 | 343,199 | +1.21(+0.99%) |
Sep 13, 2022 | 124.97 | 125.29 | 122.01 | 122.11 | 199,932 | -4.45(-3.52%) |
Sep 12, 2022 | 127.25 | 127.62 | 126.15 | 126.56 | 256,910 | +0.06(+0.05%) |
Sep 09, 2022 | 125.48 | 127.07 | 124.67 | 126.50 | 245,900 | +1.78(+1.43%) |
Sep 08, 2022 | 122.85 | 125.46 | 122.85 | 124.72 | 216,750 | +0.92(+0.74%) |
Sep 07, 2022 | 120.25 | 124.53 | 120.25 | 123.80 | 136,668 | +3.80(+3.17%) |
Sep 06, 2022 | 122.88 | 122.88 | 119.29 | 120.00 | 307,653 | -2.35(-1.92%) |
Sep 02, 2022 | 124.04 | 125.07 | 122.04 | 122.35 | 167,179 | +0.09(+0.07%) |