Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 127.36 | 130.84 | 125.38 | 130.71 | 277,586 | +3.13(+2.45%) |
Nov 29, 2022 | 127.97 | 129.07 | 127.25 | 127.58 | 122,889 | -0.59(-0.46%) |
Nov 28, 2022 | 129.42 | 129.81 | 127.30 | 128.17 | 94,761 | -1.96(-1.51%) |
Nov 25, 2022 | 129.55 | 130.93 | 128.98 | 130.13 | 51,433 | +1.19(+0.93%) |
Nov 23, 2022 | 129.01 | 130.10 | 128.33 | 128.94 | 140,508 | -0.03(-0.02%) |
Nov 22, 2022 | 129.69 | 130.65 | 128.70 | 128.97 | 236,174 | +0.64(+0.50%) |
Nov 21, 2022 | 128.19 | 128.97 | 126.81 | 128.33 | 122,889 | +0.61(+0.48%) |
Nov 18, 2022 | 129.12 | 129.78 | 125.78 | 127.72 | 271,364 | +0.62(+0.49%) |
Nov 17, 2022 | 126.31 | 127.10 | 123.98 | 127.10 | 164,904 | -0.09(-0.07%) |
Nov 16, 2022 | 128.35 | 129.30 | 126.47 | 127.19 | 101,014 | -1.10(-0.86%) |
Nov 15, 2022 | 125.54 | 129.25 | 124.54 | 128.29 | 211,186 | +3.72(+2.99%) |
Nov 14, 2022 | 124.12 | 126.35 | 123.98 | 124.57 | 121,180 | -0.22(-0.17%) |
Nov 11, 2022 | 126.32 | 127.65 | 124.50 | 124.79 | 122,617 | -1.53(-1.21%) |
Nov 10, 2022 | 127.90 | 128.21 | 125.27 | 126.32 | 140,184 | +2.93(+2.38%) |
Nov 09, 2022 | 122.92 | 125.43 | 122.92 | 123.39 | 123,040 | -0.30(-0.24%) |
Nov 08, 2022 | 126.17 | 126.36 | 122.27 | 123.69 | 163,692 | -1.41(-1.12%) |
Nov 07, 2022 | 124.69 | 125.24 | 123.53 | 125.09 | 73,655 | +1.40(+1.13%) |
Nov 04, 2022 | 124.08 | 126.00 | 122.35 | 123.69 | 130,037 | +0.64(+0.52%) |
Nov 03, 2022 | 121.10 | 124.67 | 120.52 | 123.06 | 268,115 | -0.05(-0.04%) |
Nov 02, 2022 | 127.00 | 122.20 | 123.11 | 259,457 | -4.53(-3.55%) | |
Nov 01, 2022 | 122.50 | 128.24 | 122.50 | 127.63 | 268,653 | +5.25(+4.29%) |
Oct 31, 2022 | 123.26 | 124.44 | 121.96 | 122.38 | 262,526 | -2.48(-1.99%) |
Oct 28, 2022 | 120.98 | 125.31 | 119.06 | 124.86 | 317,095 | +5.64(+4.73%) |
Oct 27, 2022 | 120.21 | 122.95 | 115.90 | 119.22 | 400,023 | +4.32(+3.76%) |
Oct 26, 2022 | 115.39 | 115.70 | 112.75 | 114.90 | 242,623 | +0.64(+0.56%) |
Oct 25, 2022 | 112.83 | 115.32 | 112.83 | 114.26 | 211,069 | +0.96(+0.85%) |
Oct 24, 2022 | 110.20 | 113.46 | 110.20 | 113.30 | 216,016 | +3.57(+3.26%) |
Oct 21, 2022 | 106.67 | 110.20 | 106.67 | 109.72 | 94,540 | +3.25(+3.05%) |
Oct 20, 2022 | 109.15 | 109.69 | 105.90 | 106.48 | 147,164 | -3.22(-2.93%) |
Oct 19, 2022 | 109.80 | 110.06 | 107.89 | 109.69 | 142,422 | -0.75(-0.68%) |
Oct 18, 2022 | 111.88 | 113.24 | 109.59 | 110.44 | 186,312 | +0.72(+0.65%) |
Oct 17, 2022 | 107.74 | 110.31 | 107.74 | 109.72 | 183,792 | +4.21(+3.99%) |
Oct 14, 2022 | 109.16 | 109.21 | 105.23 | 105.51 | 106,787 | -3.22(-2.96%) |
Oct 13, 2022 | 104.00 | 109.00 | 102.83 | 108.73 | 216,203 | +3.59(+3.42%) |
Oct 12, 2022 | 107.46 | 107.46 | 105.13 | 105.14 | 122,404 | -2.29(-2.13%) |
Oct 11, 2022 | 107.50 | 108.91 | 106.59 | 107.43 | 174,698 | -0.28(-0.26%) |
Oct 10, 2022 | 106.83 | 108.47 | 106.12 | 107.72 | 142,862 | +1.55(+1.46%) |
Oct 07, 2022 | 107.41 | 107.74 | 105.28 | 106.16 | 203,177 | -2.32(-2.14%) |
Oct 06, 2022 | 108.60 | 110.93 | 108.25 | 108.48 | 168,463 | -0.69(-0.63%) |
Oct 05, 2022 | 106.34 | 110.59 | 106.34 | 109.17 | 275,430 | +1.20(+1.11%) |
Oct 04, 2022 | 105.62 | 108.18 | 105.62 | 107.97 | 242,024 | +3.92(+3.76%) |
Oct 03, 2022 | 102.24 | 105.33 | 101.63 | 104.06 | 294,237 | +2.93(+2.90%) |
Sep 30, 2022 | 99.03 | 102.77 | 98.47 | 101.12 | 362,990 | +2.09(+2.11%) |
Sep 29, 2022 | 97.22 | 99.23 | 96.90 | 99.04 | 172,420 | +0.94(+0.96%) |
Sep 28, 2022 | 97.10 | 99.08 | 95.70 | 98.09 | 185,995 | +1.08(+1.12%) |
Sep 27, 2022 | 96.33 | 97.47 | 95.01 | 97.01 | 176,989 | +2.04(+2.14%) |
Sep 26, 2022 | 98.06 | 98.90 | 94.88 | 94.98 | 299,148 | -3.28(-3.33%) |
Sep 23, 2022 | 99.04 | 99.81 | 97.26 | 98.25 | 288,415 | -2.01(-2.00%) |
Sep 22, 2022 | 101.58 | 101.58 | 99.74 | 100.26 | 124,119 | -1.59(-1.57%) |
Sep 21, 2022 | 104.08 | 105.57 | 101.78 | 101.85 | 102,939 | -1.08(-1.05%) |
Sep 20, 2022 | 102.91 | 103.67 | 101.40 | 102.94 | 153,479 | -0.98(-0.95%) |
Sep 19, 2022 | 101.75 | 104.61 | 101.75 | 103.92 | 128,069 | +1.15(+1.12%) |
Sep 16, 2022 | 102.15 | 103.31 | 101.00 | 102.77 | 373,400 | -0.54(-0.52%) |
Sep 15, 2022 | 102.60 | 104.03 | 101.86 | 103.31 | 117,448 | -0.23(-0.22%) |
Sep 14, 2022 | 102.92 | 103.94 | 102.38 | 103.53 | 143,433 | +0.60(+0.58%) |
Sep 13, 2022 | 106.54 | 106.54 | 102.41 | 102.94 | 111,489 | -6.21(-5.69%) |
Sep 12, 2022 | 108.31 | 109.39 | 107.66 | 109.14 | 131,054 | +1.98(+1.85%) |
Sep 09, 2022 | 106.64 | 108.42 | 106.43 | 107.17 | 135,843 | +1.09(+1.03%) |
Sep 08, 2022 | 103.74 | 106.42 | 103.23 | 106.07 | 134,167 | +1.55(+1.49%) |
Sep 07, 2022 | 103.06 | 104.96 | 101.93 | 104.52 | 98,347 | +1.59(+1.55%) |
Sep 06, 2022 | 103.19 | 104.29 | 101.29 | 102.92 | 123,363 | -0.34(-0.33%) |
Sep 02, 2022 | 104.42 | 105.11 | 102.51 | 103.27 | 90,586 | +0.23(+0.22%) |