Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 112.70 | 117.05 | 110.91 | 116.82 | 2,925,811 | +4.12(+3.66%) |
Nov 29, 2022 | 113.21 | 114.52 | 111.60 | 112.70 | 1,797,205 | -0.59(-0.52%) |
Nov 28, 2022 | 115.78 | 116.84 | 112.94 | 113.28 | 1,401,651 | -3.67(-3.13%) |
Nov 25, 2022 | 115.97 | 117.22 | 114.80 | 116.95 | 756,874 | +0.61(+0.52%) |
Nov 23, 2022 | 116.18 | 116.96 | 115.35 | 116.34 | 1,205,752 | -0.03(-0.02%) |
Nov 22, 2022 | 113.42 | 116.57 | 112.63 | 116.37 | 1,364,377 | +3.21(+2.83%) |
Nov 21, 2022 | 113.07 | 113.78 | 112.12 | 113.16 | 1,340,549 | -1.00(-0.88%) |
Nov 18, 2022 | 116.75 | 116.89 | 113.88 | 114.16 | 1,672,286 | -0.66(-0.57%) |
Nov 17, 2022 | 113.32 | 114.87 | 111.11 | 114.82 | 1,611,580 | -1.03(-0.89%) |
Nov 16, 2022 | 116.90 | 116.98 | 114.22 | 115.85 | 1,539,534 | -2.32(-1.96%) |
Nov 15, 2022 | 120.14 | 122.20 | 116.92 | 118.17 | 2,220,442 | +0.80(+0.68%) |
Nov 14, 2022 | 122.53 | 123.76 | 117.21 | 117.37 | 3,431,909 | -7.33(-5.88%) |
Nov 11, 2022 | 117.69 | 125.92 | 115.99 | 124.70 | 5,933,758 | +8.13(+6.97%) |
Nov 10, 2022 | 106.22 | 116.91 | 105.31 | 116.58 | 4,800,272 | +16.39(+16.37%) |
Nov 09, 2022 | 100.80 | 100.90 | 98.76 | 100.18 | 1,993,736 | -1.84(-1.81%) |
Nov 08, 2022 | 98.33 | 102.97 | 97.76 | 102.03 | 1,973,789 | +4.04(+4.12%) |
Nov 07, 2022 | 96.99 | 98.03 | 95.17 | 97.98 | 1,866,553 | +1.81(+1.89%) |
Nov 04, 2022 | 95.85 | 97.66 | 94.32 | 96.17 | 3,325,488 | +1.51(+1.59%) |
Nov 03, 2022 | 95.60 | 96.70 | 94.40 | 94.66 | 2,077,693 | -3.22(-3.29%) |
Nov 02, 2022 | 99.33 | 102.22 | 97.85 | 97.88 | 2,230,365 | -1.90(-1.90%) |
Nov 01, 2022 | 101.14 | 101.42 | 98.53 | 99.78 | 1,619,278 | +0.50(+0.50%) |
Oct 31, 2022 | 100.81 | 102.03 | 99.01 | 99.28 | 2,812,051 | -2.32(-2.28%) |
Oct 28, 2022 | 99.07 | 101.70 | 98.21 | 101.60 | 2,630,894 | +1.87(+1.88%) |
Oct 27, 2022 | 104.13 | 104.68 | 98.74 | 99.73 | 3,308,996 | -2.27(-2.23%) |
Oct 26, 2022 | 101.60 | 103.84 | 101.20 | 102.01 | 2,039,004 | +0.36(+0.35%) |
Oct 25, 2022 | 97.22 | 101.89 | 97.22 | 101.65 | 1,874,707 | +4.01(+4.11%) |
Oct 24, 2022 | 97.03 | 98.13 | 96.03 | 97.64 | 1,582,582 | +1.76(+1.83%) |
Oct 21, 2022 | 93.40 | 96.45 | 92.99 | 95.88 | 2,169,849 | +2.62(+2.81%) |
Oct 20, 2022 | 94.81 | 96.08 | 92.92 | 93.26 | 1,558,484 | -1.34(-1.41%) |
Oct 19, 2022 | 95.79 | 96.97 | 93.79 | 94.60 | 1,409,058 | -2.78(-2.85%) |
Oct 18, 2022 | 99.09 | 99.50 | 96.38 | 97.38 | 1,211,706 | +1.23(+1.28%) |
Oct 17, 2022 | 94.37 | 96.48 | 94.37 | 96.14 | 1,715,478 | +4.20(+4.57%) |
Oct 14, 2022 | 96.17 | 98.20 | 91.69 | 91.94 | 1,824,062 | -3.41(-3.58%) |
Oct 13, 2022 | 88.84 | 96.01 | 87.47 | 95.36 | 3,216,578 | +3.64(+3.97%) |
Oct 12, 2022 | 95.91 | 95.91 | 91.14 | 91.72 | 3,579,356 | -4.97(-5.14%) |
Oct 11, 2022 | 97.88 | 98.85 | 95.80 | 96.68 | 1,673,457 | -2.35(-2.37%) |
Oct 10, 2022 | 100.16 | 100.54 | 97.87 | 99.03 | 1,274,684 | -0.29(-0.29%) |
Oct 07, 2022 | 102.25 | 102.57 | 98.83 | 99.32 | 1,626,540 | -4.41(-4.26%) |
Oct 06, 2022 | 103.89 | 105.20 | 103.15 | 103.74 | 945,734 | -0.58(-0.56%) |
Oct 05, 2022 | 103.87 | 104.96 | 103.29 | 104.32 | 1,110,950 | -1.61(-1.52%) |
Oct 04, 2022 | 103.68 | 106.03 | 103.68 | 105.92 | 1,540,190 | +4.25(+4.18%) |
Oct 03, 2022 | 99.42 | 102.32 | 98.33 | 101.68 | 1,960,465 | +3.45(+3.51%) |
Sep 30, 2022 | 100.43 | 100.98 | 98.11 | 98.23 | 2,244,760 | -2.21(-2.20%) |
Sep 29, 2022 | 101.03 | 101.79 | 99.68 | 100.44 | 1,690,867 | -2.09(-2.04%) |
Sep 28, 2022 | 100.46 | 103.23 | 100.26 | 102.53 | 1,816,472 | +2.68(+2.69%) |
Sep 27, 2022 | 102.28 | 102.74 | 99.15 | 99.85 | 1,617,345 | -0.67(-0.67%) |
Sep 26, 2022 | 100.06 | 101.53 | 99.90 | 100.52 | 1,500,953 | +0.14(+0.14%) |
Sep 23, 2022 | 99.14 | 100.44 | 98.29 | 100.38 | 2,103,529 | -0.35(-0.35%) |
Sep 22, 2022 | 102.75 | 102.88 | 100.35 | 100.73 | 1,721,714 | -2.19(-2.13%) |
Sep 21, 2022 | 105.69 | 106.83 | 102.89 | 102.92 | 1,485,534 | -1.63(-1.56%) |
Sep 20, 2022 | 105.05 | 105.96 | 104.13 | 104.55 | 2,264,641 | -1.99(-1.87%) |
Sep 19, 2022 | 102.07 | 106.58 | 101.88 | 106.54 | 2,545,069 | +3.55(+3.44%) |
Sep 16, 2022 | 103.69 | 104.32 | 101.29 | 103.00 | 4,669,942 | -1.82(-1.74%) |
Sep 15, 2022 | 106.94 | 109.23 | 104.46 | 104.82 | 2,564,346 | -2.19(-2.05%) |
Sep 14, 2022 | 108.02 | 108.80 | 105.86 | 107.01 | 2,508,537 | -0.52(-0.49%) |
Sep 13, 2022 | 112.20 | 112.33 | 107.23 | 107.53 | 2,676,457 | -8.11(-7.01%) |
Sep 12, 2022 | 115.13 | 116.16 | 114.25 | 115.64 | 1,545,963 | +0.51(+0.44%) |
Sep 09, 2022 | 113.48 | 115.35 | 113.47 | 115.13 | 1,650,466 | +2.48(+2.20%) |
Sep 08, 2022 | 111.04 | 112.72 | 109.67 | 112.65 | 2,107,866 | +0.41(+0.36%) |
Sep 07, 2022 | 110.82 | 112.48 | 109.72 | 112.24 | 1,898,260 | +2.42(+2.20%) |
Sep 06, 2022 | 110.22 | 111.07 | 108.23 | 109.83 | 1,859,231 | +0.30(+0.27%) |
Sep 02, 2022 | 111.62 | 113.24 | 109.01 | 109.53 | 2,051,237 | -0.61(-0.55%) |