Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 113.92 | 117.57 | 110.89 | 117.46 | 142,592 | +4.29(+3.79%) |
Nov 29, 2022 | 113.29 | 115.14 | 112.31 | 113.17 | 123,015 | +0.90(+0.81%) |
Nov 28, 2022 | 111.82 | 113.36 | 110.65 | 112.27 | 100,340 | +0.29(+0.26%) |
Nov 25, 2022 | 111.61 | 113.77 | 111.55 | 111.98 | 52,226 | -0.12(-0.11%) |
Nov 23, 2022 | 111.25 | 114.77 | 111.05 | 112.10 | 105,856 | +0.51(+0.46%) |
Nov 22, 2022 | 113.32 | 114.16 | 110.24 | 111.59 | 133,366 | -1.14(-1.01%) |
Nov 21, 2022 | 115.19 | 117.37 | 112.61 | 112.72 | 240,618 | -2.87(-2.48%) |
Nov 18, 2022 | 112.51 | 116.10 | 111.23 | 115.59 | 152,994 | +5.22(+4.73%) |
Nov 17, 2022 | 109.55 | 110.81 | 107.38 | 110.38 | 160,516 | -0.20(-0.19%) |
Nov 16, 2022 | 107.24 | 111.30 | 106.19 | 110.58 | 174,001 | +2.13(+1.97%) |
Nov 15, 2022 | 107.49 | 110.38 | 105.92 | 108.45 | 128,196 | +4.06(+3.89%) |
Nov 14, 2022 | 107.16 | 107.16 | 101.88 | 104.38 | 149,391 | -2.19(-2.05%) |
Nov 11, 2022 | 108.67 | 109.84 | 105.22 | 106.57 | 177,179 | -0.47(-0.44%) |
Nov 10, 2022 | 102.50 | 107.51 | 102.50 | 107.04 | 171,213 | +9.84(+10.12%) |
Nov 09, 2022 | 100.57 | 101.95 | 96.92 | 97.20 | 140,560 | -4.77(-4.68%) |
Nov 08, 2022 | 100.12 | 104.89 | 99.68 | 101.97 | 161,286 | +2.33(+2.34%) |
Nov 07, 2022 | 101.57 | 104.82 | 97.48 | 99.64 | 250,856 | -0.66(-0.66%) |
Nov 04, 2022 | 89.80 | 108.63 | 89.46 | 100.30 | 410,186 | +3.97(+4.12%) |
Nov 03, 2022 | 101.34 | 102.91 | 95.21 | 96.33 | 278,361 | -7.26(-7.01%) |
Nov 02, 2022 | 109.28 | 109.55 | 103.13 | 103.59 | 209,042 | -7.12(-6.43%) |
Nov 01, 2022 | 110.91 | 111.92 | 109.22 | 110.71 | 150,165 | +1.70(+1.56%) |
Oct 31, 2022 | 109.42 | 111.81 | 108.86 | 109.01 | 208,052 | -0.38(-0.35%) |
Oct 28, 2022 | 108.78 | 109.97 | 105.14 | 109.40 | 166,136 | +1.16(+1.07%) |
Oct 27, 2022 | 109.62 | 111.03 | 108.07 | 108.24 | 122,292 | +0.44(+0.41%) |
Oct 26, 2022 | 110.47 | 113.62 | 107.64 | 107.80 | 164,489 | -2.65(-2.40%) |
Oct 25, 2022 | 106.24 | 111.55 | 106.23 | 110.45 | 164,724 | +4.50(+4.25%) |
Oct 24, 2022 | 109.02 | 109.02 | 100.92 | 105.95 | 193,533 | -3.50(-3.19%) |
Oct 21, 2022 | 105.17 | 110.08 | 104.89 | 109.44 | 143,845 | +5.23(+5.02%) |
Oct 20, 2022 | 106.41 | 109.14 | 102.75 | 104.22 | 147,386 | -2.90(-2.71%) |
Oct 19, 2022 | 111.52 | 112.94 | 105.15 | 107.11 | 165,930 | -5.39(-4.80%) |
Oct 18, 2022 | 112.89 | 114.45 | 111.50 | 112.51 | 134,635 | +2.35(+2.13%) |
Oct 17, 2022 | 109.52 | 111.73 | 109.52 | 110.16 | 140,625 | +2.44(+2.27%) |
Oct 14, 2022 | 111.85 | 111.85 | 107.57 | 107.72 | 104,485 | -2.66(-2.41%) |
Oct 13, 2022 | 109.46 | 111.97 | 107.21 | 110.38 | 161,160 | -2.24(-1.99%) |
Oct 12, 2022 | 110.36 | 113.82 | 109.40 | 112.61 | 172,189 | +2.71(+2.47%) |
Oct 11, 2022 | 107.59 | 112.52 | 105.66 | 109.90 | 162,089 | +2.08(+1.93%) |
Oct 10, 2022 | 107.13 | 108.85 | 105.98 | 107.82 | 93,268 | +1.27(+1.19%) |
Oct 07, 2022 | 106.45 | 106.89 | 103.77 | 106.55 | 138,679 | -0.59(-0.55%) |
Oct 06, 2022 | 107.68 | 109.37 | 105.44 | 107.14 | 112,442 | -0.97(-0.90%) |
Oct 05, 2022 | 107.06 | 108.87 | 105.42 | 108.11 | 134,224 | -1.26(-1.15%) |
Oct 04, 2022 | 106.14 | 109.37 | 105.81 | 109.37 | 114,962 | +5.88(+5.68%) |
Oct 03, 2022 | 101.57 | 104.33 | 100.33 | 103.49 | 172,212 | +2.52(+2.49%) |
Sep 30, 2022 | 101.61 | 102.74 | 100.24 | 100.97 | 174,012 | -0.04(-0.04%) |
Sep 29, 2022 | 103.43 | 104.24 | 99.71 | 101.01 | 150,716 | -4.21(-4.00%) |
Sep 28, 2022 | 102.52 | 106.33 | 101.42 | 105.22 | 229,709 | +3.31(+3.25%) |
Sep 27, 2022 | 103.59 | 105.75 | 100.16 | 101.91 | 137,339 | -0.26(-0.26%) |
Sep 26, 2022 | 104.46 | 106.21 | 102.17 | 102.17 | 132,027 | -2.55(-2.44%) |
Sep 23, 2022 | 105.57 | 107.16 | 103.25 | 104.73 | 122,621 | -1.88(-1.77%) |
Sep 22, 2022 | 106.63 | 107.72 | 104.61 | 106.61 | 139,721 | -0.40(-0.37%) |
Sep 21, 2022 | 107.49 | 110.82 | 106.04 | 107.01 | 189,786 | +0.50(+0.47%) |
Sep 20, 2022 | 108.51 | 108.51 | 105.21 | 106.51 | 120,358 | -2.85(-2.61%) |
Sep 19, 2022 | 108.56 | 109.49 | 107.10 | 109.36 | 147,461 | +0.04(+0.03%) |
Sep 16, 2022 | 110.35 | 111.22 | 107.36 | 109.32 | 430,298 | -2.29(-2.05%) |
Sep 15, 2022 | 110.75 | 112.68 | 109.96 | 111.61 | 184,461 | +0.56(+0.51%) |
Sep 14, 2022 | 115.65 | 115.65 | 109.73 | 111.05 | 168,766 | -3.42(-2.99%) |
Sep 13, 2022 | 113.41 | 115.50 | 112.30 | 114.47 | 146,087 | -2.07(-1.77%) |
Sep 12, 2022 | 116.71 | 119.39 | 115.79 | 116.54 | 181,249 | +0.92(+0.79%) |
Sep 09, 2022 | 111.10 | 116.38 | 110.27 | 115.62 | 148,132 | +5.65(+5.14%) |
Sep 08, 2022 | 108.69 | 110.53 | 107.90 | 109.97 | 137,481 | +0.37(+0.34%) |
Sep 07, 2022 | 109.91 | 110.84 | 107.71 | 109.60 | 168,462 | -0.02(-0.02%) |
Sep 06, 2022 | 109.36 | 112.23 | 107.06 | 109.62 | 219,201 | +0.21(+0.19%) |
Sep 02, 2022 | 111.12 | 112.58 | 108.64 | 109.40 | 173,177 | +0.26(+0.24%) |