Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 893.65 | 934.17 | 879.11 | 930.99 | 756,535 | +41.73(+4.69%) |
Nov 29, 2022 | 927.20 | 927.96 | 882.10 | 889.26 | 688,152 | -32.08(-3.48%) |
Nov 28, 2022 | 941.10 | 956.69 | 920.85 | 921.34 | 505,798 | -30.23(-3.18%) |
Nov 25, 2022 | 957.99 | 957.99 | 946.48 | 951.57 | 178,860 | -10.86(-1.13%) |
Nov 23, 2022 | 967.00 | 975.46 | 945.63 | 962.43 | 387,319 | +5.27(+0.55%) |
Nov 22, 2022 | 961.00 | 963.50 | 915.79 | 957.16 | 431,861 | -5.87(-0.61%) |
Nov 21, 2022 | 948.45 | 968.15 | 944.61 | 963.03 | 292,364 | +0.95(+0.10%) |
Nov 18, 2022 | 944.42 | 966.69 | 936.00 | 962.08 | 636,183 | +34.95(+3.77%) |
Nov 17, 2022 | 940.00 | 949.99 | 910.84 | 927.13 | 721,415 | -45.69(-4.70%) |
Nov 16, 2022 | 988.00 | 1004 | 964.09 | 972.82 | 689,762 | -47.86(-4.69%) |
Nov 15, 2022 | 1010 | 1039 | 995.54 | 1021 | 710,416 | +61.10(+6.37%) |
Nov 14, 2022 | 966.16 | 982.74 | 950.30 | 959.58 | 507,724 | -15.31(-1.57%) |
Nov 11, 2022 | 943.33 | 989.02 | 932.86 | 974.89 | 838,901 | +39.36(+4.21%) |
Nov 10, 2022 | 964.45 | 1006 | 922.88 | 935.53 | 1,263,090 | +37.91(+4.22%) |
Nov 09, 2022 | 921.20 | 934.50 | 896.07 | 897.62 | 569,244 | -39.46(-4.21%) |
Nov 08, 2022 | 946.13 | 957.52 | 909.77 | 937.08 | 556,074 | -3.70(-0.39%) |
Nov 07, 2022 | 957.00 | 967.01 | 914.86 | 940.78 | 680,293 | +2.21(+0.24%) |
Nov 04, 2022 | 947.10 | 1018 | 919.62 | 938.57 | 1,340,021 | +67.69(+7.77%) |
Nov 03, 2022 | 848.72 | 910.76 | 840.00 | 870.88 | 791,835 | +19.60(+2.30%) |
Nov 02, 2022 | 910.00 | 913.90 | 847.00 | 851.28 | 747,306 | -68.06(-7.40%) |
Nov 01, 2022 | 933.16 | 945.16 | 910.01 | 919.34 | 775,592 | +17.72(+1.97%) |
Oct 31, 2022 | 874.55 | 905.65 | 860.00 | 901.62 | 931,552 | +19.87(+2.25%) |
Oct 28, 2022 | 825.03 | 881.93 | 820.31 | 881.75 | 644,446 | +44.93(+5.37%) |
Oct 27, 2022 | 836.95 | 858.39 | 829.61 | 836.82 | 552,258 | +3.46(+0.42%) |
Oct 26, 2022 | 855.60 | 880.67 | 830.00 | 833.36 | 549,465 | -29.61(-3.43%) |
Oct 25, 2022 | 832.38 | 878.82 | 832.38 | 862.97 | 608,755 | +35.81(+4.33%) |
Oct 24, 2022 | 838.74 | 839.21 | 792.46 | 827.16 | 536,085 | -17.74(-2.10%) |
Oct 21, 2022 | 811.52 | 847.78 | 797.01 | 844.90 | 596,467 | +24.43(+2.98%) |
Oct 20, 2022 | 810.16 | 852.26 | 804.01 | 820.47 | 629,982 | +5.02(+0.62%) |
Oct 19, 2022 | 834.38 | 837.03 | 801.65 | 815.45 | 718,466 | -37.84(-4.43%) |
Oct 18, 2022 | 901.50 | 911.52 | 841.88 | 853.29 | 661,302 | +2.63(+0.31%) |
Oct 17, 2022 | 793.79 | 853.72 | 793.79 | 850.66 | 1,057,700 | +93.78(+12.39%) |
Oct 14, 2022 | 834.40 | 845.49 | 754.76 | 756.88 | 728,277 | -65.18(-7.93%) |
Oct 13, 2022 | 777.28 | 831.13 | 760.06 | 822.06 | 866,363 | +1.41(+0.17%) |
Oct 12, 2022 | 830.33 | 837.59 | 800.61 | 820.65 | 547,226 | -14.02(-1.68%) |
Oct 11, 2022 | 858.03 | 863.19 | 817.25 | 834.67 | 651,828 | -37.93(-4.35%) |
Oct 10, 2022 | 883.00 | 885.25 | 854.41 | 872.60 | 430,162 | -9.39(-1.06%) |
Oct 07, 2022 | 905.22 | 906.42 | 874.01 | 881.99 | 609,960 | -47.19(-5.08%) |
Oct 06, 2022 | 926.88 | 962.07 | 926.59 | 929.18 | 374,215 | -4.58(-0.49%) |
Oct 05, 2022 | 919.88 | 944.30 | 910.05 | 933.76 | 473,920 | -14.49(-1.53%) |
Oct 04, 2022 | 909.89 | 955.55 | 909.89 | 948.25 | 876,486 | +65.95(+7.47%) |
Oct 03, 2022 | 859.42 | 893.97 | 832.00 | 882.30 | 955,095 | +54.52(+6.59%) |
Sep 30, 2022 | 818.11 | 858.55 | 811.55 | 827.78 | 627,800 | -1.90(-0.23%) |
Sep 29, 2022 | 843.10 | 850.53 | 818.92 | 829.68 | 504,860 | -35.56(-4.11%) |
Sep 28, 2022 | 805.37 | 871.32 | 801.29 | 865.24 | 743,764 | +60.55(+7.52%) |
Sep 27, 2022 | 821.28 | 830.00 | 790.15 | 804.69 | 501,533 | +5.11(+0.64%) |
Sep 26, 2022 | 817.08 | 833.98 | 797.09 | 799.58 | 603,931 | -15.43(-1.89%) |
Sep 23, 2022 | 833.75 | 840.43 | 808.00 | 815.01 | 562,135 | -34.99(-4.12%) |
Sep 22, 2022 | 876.13 | 884.90 | 843.69 | 850.00 | 636,769 | -37.50(-4.23%) |
Sep 21, 2022 | 905.89 | 931.48 | 887.36 | 887.50 | 638,124 | -18.19(-2.01%) |
Sep 20, 2022 | 922.58 | 929.81 | 903.11 | 905.69 | 506,077 | -27.41(-2.94%) |
Sep 19, 2022 | 900.20 | 933.70 | 900.20 | 933.10 | 485,434 | +13.99(+1.52%) |
Sep 16, 2022 | 932.95 | 933.50 | 904.88 | 919.11 | 629,455 | -46.67(-4.83%) |
Sep 15, 2022 | 942.34 | 982.83 | 942.34 | 965.78 | 681,868 | +5.45(+0.57%) |
Sep 14, 2022 | 947.08 | 970.86 | 925.00 | 960.33 | 360,955 | +16.43(+1.74%) |
Sep 13, 2022 | 946.37 | 969.99 | 935.00 | 943.90 | 720,239 | -58.11(-5.80%) |
Sep 12, 2022 | 974.83 | 1012 | 974.83 | 1002 | 704,222 | +31.02(+3.19%) |
Sep 09, 2022 | 932.54 | 976.20 | 932.54 | 970.99 | 1,190,221 | +48.45(+5.25%) |
Sep 08, 2022 | 867.86 | 930.65 | 866.00 | 922.54 | 830,733 | +34.85(+3.93%) |
Sep 07, 2022 | 858.14 | 893.64 | 848.39 | 887.69 | 542,743 | +29.76(+3.47%) |
Sep 06, 2022 | 855.33 | 871.64 | 831.35 | 857.93 | 644,771 | +2.02(+0.24%) |
Sep 02, 2022 | 872.00 | 883.24 | 847.15 | 855.91 | 492,939 | -2.88(-0.34%) |