Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 108.62 | 112.99 | 107.88 | 112.96 | 9,217,550 | +3.82(+3.50%) |
Nov 29, 2022 | 107.03 | 109.44 | 106.70 | 109.14 | 2,747,769 | +2.25(+2.11%) |
Nov 28, 2022 | 110.82 | 112.06 | 106.37 | 106.89 | 4,077,793 | -4.73(-4.24%) |
Nov 25, 2022 | 111.35 | 112.15 | 110.53 | 111.62 | 1,398,669 | +0.83(+0.74%) |
Nov 23, 2022 | 111.06 | 111.25 | 109.52 | 110.79 | 1,653,241 | -0.24(-0.22%) |
Nov 22, 2022 | 110.77 | 111.28 | 109.34 | 111.03 | 2,404,871 | +0.80(+0.72%) |
Nov 21, 2022 | 109.95 | 110.87 | 108.69 | 110.24 | 3,119,407 | +0.37(+0.34%) |
Nov 18, 2022 | 109.56 | 110.40 | 108.45 | 109.86 | 3,479,469 | +2.16(+2.00%) |
Nov 17, 2022 | 107.23 | 108.85 | 105.89 | 107.71 | 3,529,242 | -1.28(-1.18%) |
Nov 16, 2022 | 107.37 | 109.72 | 107.05 | 108.99 | 3,662,760 | +0.86(+0.80%) |
Nov 15, 2022 | 109.47 | 109.95 | 106.67 | 108.13 | 3,242,899 | +0.24(+0.22%) |
Nov 14, 2022 | 110.87 | 110.87 | 107.78 | 107.89 | 3,093,780 | -3.48(-3.13%) |
Nov 11, 2022 | 113.96 | 114.53 | 111.21 | 111.37 | 3,397,637 | -2.12(-1.87%) |
Nov 10, 2022 | 109.92 | 113.65 | 109.74 | 113.49 | 3,863,822 | +9.16(+8.78%) |
Nov 09, 2022 | 105.19 | 107.25 | 104.20 | 104.33 | 4,216,476 | -0.92(-0.88%) |
Nov 08, 2022 | 104.44 | 106.89 | 103.88 | 105.25 | 2,542,635 | +0.79(+0.75%) |
Nov 07, 2022 | 104.31 | 104.90 | 102.73 | 104.47 | 3,089,857 | +1.26(+1.22%) |
Nov 04, 2022 | 104.34 | 105.34 | 101.48 | 103.21 | 3,692,421 | -0.37(-0.36%) |
Nov 03, 2022 | 101.92 | 104.13 | 99.47 | 103.58 | 5,865,934 | +1.22(+1.19%) |
Nov 02, 2022 | 103.28 | 102.31 | 102.36 | 5,973,956 | -1.74(-1.67%) | |
Nov 01, 2022 | 107.60 | 107.65 | 103.83 | 104.10 | 4,811,436 | -2.11(-1.99%) |
Oct 31, 2022 | 106.67 | 107.55 | 105.94 | 106.21 | 5,642,616 | -2.14(-1.97%) |
Oct 28, 2022 | 105.88 | 108.81 | 105.12 | 108.35 | 4,358,614 | +1.89(+1.78%) |
Oct 27, 2022 | 106.14 | 106.88 | 104.65 | 106.46 | 4,557,946 | +1.09(+1.04%) |
Oct 26, 2022 | 104.27 | 107.21 | 104.27 | 105.37 | 5,293,654 | +1.48(+1.42%) |
Oct 25, 2022 | 99.71 | 104.18 | 99.69 | 103.89 | 7,376,282 | +4.76(+4.80%) |
Oct 24, 2022 | 99.58 | 100.11 | 98.03 | 99.13 | 3,521,950 | +0.28(+0.28%) |
Oct 21, 2022 | 98.29 | 99.23 | 96.51 | 98.85 | 4,141,444 | +0.59(+0.61%) |
Oct 20, 2022 | 98.22 | 101.07 | 97.70 | 98.26 | 4,465,720 | +0.43(+0.44%) |
Oct 19, 2022 | 100.41 | 101.63 | 96.72 | 97.83 | 6,177,794 | -3.68(-3.63%) |
Oct 18, 2022 | 103.80 | 104.43 | 100.47 | 101.51 | 5,538,247 | +0.59(+0.59%) |
Oct 17, 2022 | 98.51 | 101.33 | 97.79 | 100.92 | 5,321,871 | +5.47(+5.73%) |
Oct 14, 2022 | 99.75 | 99.75 | 95.33 | 95.45 | 4,671,517 | -2.87(-2.92%) |
Oct 13, 2022 | 94.44 | 98.92 | 94.01 | 98.32 | 6,577,324 | +2.00(+2.08%) |
Oct 12, 2022 | 96.26 | 97.78 | 95.44 | 96.31 | 6,190,842 | -0.19(-0.20%) |
Oct 11, 2022 | 95.23 | 96.98 | 94.03 | 96.50 | 6,658,479 | +1.66(+1.75%) |
Oct 10, 2022 | 96.58 | 97.00 | 94.78 | 94.85 | 4,784,056 | -1.40(-1.45%) |
Oct 07, 2022 | 96.79 | 97.20 | 95.59 | 96.25 | 6,008,580 | -1.50(-1.53%) |
Oct 06, 2022 | 101.55 | 101.63 | 97.39 | 97.74 | 5,284,937 | -3.38(-3.34%) |
Oct 05, 2022 | 100.50 | 101.84 | 98.88 | 101.12 | 5,538,531 | -0.53(-0.52%) |
Oct 04, 2022 | 101.52 | 102.26 | 100.35 | 101.64 | 6,236,200 | +1.56(+1.56%) |
Oct 03, 2022 | 99.26 | 102.32 | 98.19 | 100.08 | 5,071,662 | +2.65(+2.72%) |
Sep 30, 2022 | 98.04 | 99.51 | 97.11 | 97.44 | 18,844,600 | +0.39(+0.41%) |
Sep 29, 2022 | 98.48 | 99.02 | 96.60 | 97.04 | 7,633,609 | -2.63(-2.64%) |
Sep 28, 2022 | 98.78 | 100.04 | 96.71 | 99.67 | 8,188,575 | +1.58(+1.61%) |
Sep 27, 2022 | 101.40 | 102.36 | 97.62 | 98.09 | 6,599,888 | -1.80(-1.80%) |
Sep 26, 2022 | 102.74 | 102.94 | 98.59 | 99.89 | 7,440,490 | -4.26(-4.09%) |
Sep 23, 2022 | 103.13 | 104.90 | 102.84 | 104.15 | 5,838,245 | +0.06(+0.05%) |
Sep 22, 2022 | 103.57 | 105.29 | 103.10 | 104.09 | 5,128,756 | -0.01(-0.01%) |
Sep 21, 2022 | 106.88 | 107.53 | 104.06 | 104.10 | 4,838,447 | -2.28(-2.15%) |
Sep 20, 2022 | 107.41 | 107.50 | 105.41 | 106.38 | 5,410,073 | -1.79(-1.66%) |
Sep 19, 2022 | 107.62 | 108.19 | 105.72 | 108.18 | 4,685,164 | -0.83(-0.77%) |
Sep 16, 2022 | 111.08 | 111.08 | 107.32 | 109.01 | 9,734,549 | -2.45(-2.19%) |
Sep 15, 2022 | 115.72 | 116.02 | 111.39 | 111.46 | 5,068,829 | -4.66(-4.01%) |
Sep 14, 2022 | 117.91 | 118.69 | 115.22 | 116.12 | 4,239,715 | -3.08(-2.58%) |
Sep 13, 2022 | 120.87 | 121.83 | 118.91 | 119.19 | 3,467,225 | -4.88(-3.93%) |
Sep 12, 2022 | 123.50 | 124.49 | 123.22 | 124.07 | 2,659,363 | +0.54(+0.44%) |
Sep 09, 2022 | 122.31 | 123.86 | 121.70 | 123.53 | 3,689,706 | +1.64(+1.34%) |
Sep 08, 2022 | 119.47 | 122.06 | 119.17 | 121.89 | 3,245,632 | +1.22(+1.01%) |
Sep 07, 2022 | 118.32 | 120.97 | 117.96 | 120.67 | 2,573,977 | +2.70(+2.29%) |
Sep 06, 2022 | 116.94 | 118.36 | 116.13 | 117.97 | 2,780,099 | +1.82(+1.57%) |
Sep 02, 2022 | 119.68 | 120.09 | 115.72 | 116.16 | 2,410,822 | -2.30(-1.94%) |