Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 123.00 | 132.60 | 121.67 | 132.09 | 4,850,938 | +10.21(+8.38%) |
Nov 29, 2022 | 120.87 | 122.42 | 119.28 | 121.88 | 2,607,623 | +2.40(+2.01%) |
Nov 28, 2022 | 120.20 | 123.37 | 118.55 | 119.48 | 2,586,120 | -0.83(-0.69%) |
Nov 25, 2022 | 118.39 | 120.61 | 117.49 | 120.31 | 785,032 | +0.32(+0.27%) |
Nov 23, 2022 | 120.06 | 122.14 | 117.47 | 119.99 | 1,877,285 | +0.70(+0.59%) |
Nov 22, 2022 | 115.64 | 119.48 | 114.00 | 119.29 | 3,157,937 | +4.35(+3.78%) |
Nov 21, 2022 | 112.20 | 119.35 | 111.37 | 114.94 | 3,736,962 | +1.02(+0.90%) |
Nov 18, 2022 | 116.62 | 116.81 | 112.09 | 113.92 | 2,226,784 | -0.45(-0.39%) |
Nov 17, 2022 | 116.91 | 117.35 | 112.06 | 114.37 | 3,096,802 | -5.35(-4.47%) |
Nov 16, 2022 | 120.09 | 122.22 | 118.27 | 119.72 | 4,082,128 | -5.59(-4.46%) |
Nov 15, 2022 | 124.76 | 127.28 | 121.25 | 125.31 | 4,557,733 | +5.57(+4.65%) |
Nov 14, 2022 | 114.31 | 123.68 | 113.99 | 119.74 | 5,630,191 | +4.10(+3.55%) |
Nov 11, 2022 | 109.39 | 116.60 | 109.03 | 115.64 | 3,727,038 | +5.43(+4.93%) |
Nov 10, 2022 | 101.00 | 110.36 | 101.00 | 110.21 | 4,274,000 | +15.25(+16.06%) |
Nov 09, 2022 | 100.26 | 100.98 | 94.88 | 94.96 | 2,384,004 | -6.82(-6.70%) |
Nov 08, 2022 | 100.27 | 103.28 | 97.87 | 101.78 | 3,125,703 | +2.59(+2.61%) |
Nov 07, 2022 | 100.19 | 100.92 | 96.01 | 99.19 | 3,362,498 | +0.84(+0.85%) |
Nov 04, 2022 | 101.58 | 103.06 | 93.87 | 98.35 | 6,298,657 | -1.68(-1.68%) |
Nov 03, 2022 | 91.33 | 101.82 | 90.43 | 100.03 | 12,887,415 | +12.49(+14.27%) |
Nov 02, 2022 | 91.98 | 92.47 | 87.24 | 87.54 | 5,281,248 | -3.89(-4.25%) |
Nov 01, 2022 | 96.10 | 97.35 | 90.95 | 91.43 | 3,087,816 | -2.48(-2.64%) |
Oct 31, 2022 | 98.00 | 100.00 | 93.17 | 93.91 | 3,152,546 | -4.00(-4.09%) |
Oct 28, 2022 | 95.97 | 100.00 | 94.35 | 97.91 | 4,403,310 | -3.00(-2.97%) |
Oct 27, 2022 | 102.75 | 103.75 | 100.00 | 100.91 | 3,097,877 | -0.49(-0.48%) |
Oct 26, 2022 | 101.38 | 106.20 | 100.02 | 101.40 | 2,710,648 | -1.84(-1.78%) |
Oct 25, 2022 | 102.09 | 104.47 | 100.31 | 103.24 | 3,225,975 | +1.17(+1.15%) |
Oct 24, 2022 | 100.33 | 102.46 | 96.78 | 102.07 | 2,026,800 | +1.16(+1.15%) |
Oct 21, 2022 | 96.58 | 101.17 | 94.40 | 100.91 | 2,844,699 | +3.47(+3.56%) |
Oct 20, 2022 | 93.89 | 99.75 | 93.78 | 97.44 | 2,965,706 | +3.11(+3.30%) |
Oct 19, 2022 | 99.22 | 99.29 | 93.61 | 94.33 | 3,190,649 | -6.15(-6.12%) |
Oct 18, 2022 | 102.75 | 104.28 | 100.04 | 100.48 | 3,700,444 | +2.36(+2.41%) |
Oct 17, 2022 | 95.22 | 98.81 | 94.36 | 98.12 | 3,105,427 | +5.67(+6.13%) |
Oct 14, 2022 | 98.57 | 101.52 | 92.11 | 92.45 | 3,625,250 | -3.87(-4.02%) |
Oct 13, 2022 | 99.28 | 99.81 | 91.70 | 96.32 | 9,546,710 | -9.84(-9.27%) |
Oct 12, 2022 | 106.77 | 108.25 | 102.89 | 106.16 | 2,414,639 | +0.56(+0.53%) |
Oct 11, 2022 | 107.87 | 109.63 | 101.51 | 105.60 | 3,383,034 | -3.37(-3.09%) |
Oct 10, 2022 | 111.21 | 111.79 | 106.71 | 108.97 | 3,202,294 | -1.47(-1.33%) |
Oct 07, 2022 | 111.48 | 112.78 | 109.57 | 110.44 | 1,980,345 | -4.67(-4.06%) |
Oct 06, 2022 | 112.89 | 116.80 | 112.75 | 115.11 | 2,582,369 | +2.78(+2.47%) |
Oct 05, 2022 | 108.77 | 113.57 | 107.64 | 112.33 | 2,710,216 | +2.13(+1.93%) |
Oct 04, 2022 | 108.57 | 110.77 | 107.37 | 110.20 | 3,184,831 | +5.21(+4.96%) |
Oct 03, 2022 | 100.81 | 106.00 | 100.66 | 104.99 | 3,057,689 | +4.86(+4.85%) |
Sep 30, 2022 | 100.00 | 104.03 | 99.10 | 100.13 | 2,848,440 | -1.39(-1.37%) |
Sep 29, 2022 | 99.07 | 102.16 | 99.00 | 101.52 | 2,947,291 | -0.63(-0.62%) |
Sep 28, 2022 | 96.40 | 102.96 | 96.40 | 102.15 | 2,165,175 | +5.42(+5.60%) |
Sep 27, 2022 | 96.90 | 98.50 | 94.48 | 96.73 | 2,658,479 | +2.43(+2.58%) |
Sep 26, 2022 | 96.07 | 98.77 | 94.16 | 94.30 | 2,482,048 | -2.17(-2.25%) |
Sep 23, 2022 | 95.93 | 97.83 | 94.40 | 96.47 | 3,332,683 | -1.02(-1.05%) |
Sep 22, 2022 | 102.87 | 104.00 | 96.85 | 97.49 | 3,104,172 | -6.58(-6.32%) |
Sep 21, 2022 | 104.65 | 109.06 | 102.68 | 104.07 | 2,065,043 | +0.10(+0.10%) |
Sep 20, 2022 | 110.15 | 110.71 | 103.83 | 103.97 | 2,884,201 | -7.81(-6.99%) |
Sep 19, 2022 | 106.86 | 111.92 | 106.81 | 111.78 | 2,908,387 | +3.75(+3.47%) |
Sep 16, 2022 | 109.25 | 111.15 | 106.37 | 108.03 | 4,212,390 | -4.32(-3.85%) |
Sep 15, 2022 | 110.86 | 114.08 | 110.23 | 112.35 | 2,383,199 | +1.12(+1.01%) |
Sep 14, 2022 | 107.98 | 111.36 | 105.53 | 111.23 | 2,773,722 | +4.17(+3.90%) |
Sep 13, 2022 | 108.01 | 108.43 | 105.83 | 107.06 | 2,566,276 | -7.02(-6.15%) |
Sep 12, 2022 | 111.04 | 114.80 | 110.84 | 114.08 | 2,461,745 | +3.66(+3.31%) |
Sep 09, 2022 | 108.95 | 111.73 | 108.65 | 110.42 | 2,402,085 | +2.12(+1.96%) |
Sep 08, 2022 | 105.06 | 108.87 | 104.67 | 108.30 | 1,829,604 | +0.94(+0.88%) |
Sep 07, 2022 | 104.44 | 107.94 | 102.75 | 107.36 | 2,316,192 | +3.50(+3.37%) |
Sep 06, 2022 | 105.65 | 106.09 | 100.91 | 103.86 | 2,401,180 | -1.86(-1.76%) |
Sep 02, 2022 | 109.19 | 109.34 | 104.15 | 105.72 | 2,638,680 | -0.41(-0.39%) |