Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 112.77 | 117.11 | 110.97 | 116.89 | 2,924,142 | +4.13(+3.66%) |
Nov 29, 2022 | 113.28 | 114.58 | 111.67 | 112.76 | 1,796,180 | -0.59(-0.52%) |
Nov 28, 2022 | 115.85 | 116.91 | 113.00 | 113.35 | 1,400,852 | -3.67(-3.13%) |
Nov 25, 2022 | 116.03 | 117.29 | 114.87 | 117.02 | 756,443 | +0.61(+0.52%) |
Nov 23, 2022 | 116.25 | 117.03 | 115.42 | 116.41 | 1,205,064 | -0.03(-0.02%) |
Nov 22, 2022 | 113.48 | 116.63 | 112.69 | 116.44 | 1,363,599 | +3.21(+2.83%) |
Nov 21, 2022 | 113.13 | 113.85 | 112.18 | 113.23 | 1,339,784 | -1.00(-0.88%) |
Nov 18, 2022 | 116.81 | 116.96 | 113.95 | 114.23 | 1,671,332 | -0.66(-0.57%) |
Nov 17, 2022 | 113.39 | 114.93 | 111.18 | 114.88 | 1,610,661 | -1.03(-0.89%) |
Nov 16, 2022 | 116.97 | 117.05 | 114.28 | 115.91 | 1,538,656 | -2.32(-1.96%) |
Nov 15, 2022 | 120.21 | 122.27 | 116.98 | 118.23 | 2,219,176 | +0.80(+0.68%) |
Nov 14, 2022 | 122.60 | 123.83 | 117.28 | 117.44 | 3,429,951 | -7.34(-5.88%) |
Nov 11, 2022 | 117.76 | 125.99 | 116.05 | 124.78 | 5,930,373 | +8.13(+6.97%) |
Nov 10, 2022 | 106.28 | 116.98 | 105.37 | 116.64 | 4,797,533 | +16.40(+16.36%) |
Nov 09, 2022 | 100.86 | 100.96 | 98.82 | 100.24 | 1,992,598 | -1.84(-1.81%) |
Nov 08, 2022 | 98.39 | 103.03 | 97.82 | 102.08 | 1,972,663 | +4.04(+4.12%) |
Nov 07, 2022 | 97.05 | 98.09 | 95.22 | 98.04 | 1,865,488 | +1.82(+1.89%) |
Nov 04, 2022 | 95.91 | 97.71 | 94.37 | 96.23 | 3,323,591 | +1.51(+1.59%) |
Nov 03, 2022 | 95.65 | 96.76 | 94.46 | 94.72 | 2,076,508 | -3.22(-3.29%) |
Nov 02, 2022 | 99.39 | 102.28 | 97.91 | 97.94 | 2,229,093 | -1.90(-1.90%) |
Nov 01, 2022 | 101.19 | 101.47 | 98.58 | 99.84 | 1,618,354 | +0.50(+0.50%) |
Oct 31, 2022 | 100.87 | 102.09 | 99.07 | 99.34 | 2,810,447 | -2.32(-2.28%) |
Oct 28, 2022 | 99.13 | 101.76 | 98.27 | 101.66 | 2,629,393 | +1.87(+1.88%) |
Oct 27, 2022 | 104.19 | 104.74 | 98.80 | 99.79 | 3,307,109 | -2.27(-2.23%) |
Oct 26, 2022 | 101.66 | 103.90 | 101.26 | 102.06 | 2,037,841 | +0.35(+0.35%) |
Oct 25, 2022 | 97.27 | 101.94 | 97.27 | 101.71 | 1,873,637 | +4.01(+4.11%) |
Oct 24, 2022 | 97.09 | 98.19 | 96.08 | 97.69 | 1,581,680 | +1.76(+1.83%) |
Oct 21, 2022 | 93.46 | 96.51 | 93.04 | 95.94 | 2,168,611 | +2.62(+2.81%) |
Oct 20, 2022 | 94.87 | 96.13 | 92.97 | 93.31 | 1,557,595 | -1.34(-1.41%) |
Oct 19, 2022 | 95.84 | 97.02 | 93.85 | 94.65 | 1,408,254 | -2.78(-2.85%) |
Oct 18, 2022 | 99.14 | 99.56 | 96.43 | 97.43 | 1,211,014 | +1.24(+1.28%) |
Oct 17, 2022 | 94.43 | 96.53 | 94.43 | 96.20 | 1,714,500 | +4.20(+4.57%) |
Oct 14, 2022 | 96.23 | 98.26 | 91.74 | 92.00 | 1,823,021 | -3.42(-3.58%) |
Oct 13, 2022 | 88.89 | 96.07 | 87.52 | 95.41 | 3,214,743 | +3.64(+3.97%) |
Oct 12, 2022 | 95.96 | 95.96 | 91.19 | 91.77 | 3,577,314 | -4.97(-5.14%) |
Oct 11, 2022 | 97.94 | 98.91 | 95.85 | 96.74 | 1,672,502 | -2.35(-2.37%) |
Oct 10, 2022 | 100.22 | 100.59 | 97.93 | 99.09 | 1,273,957 | -0.29(-0.29%) |
Oct 07, 2022 | 102.31 | 102.63 | 98.88 | 99.38 | 1,625,612 | -4.42(-4.25%) |
Oct 06, 2022 | 103.95 | 105.27 | 103.21 | 103.80 | 945,194 | -0.58(-0.56%) |
Oct 05, 2022 | 103.93 | 105.02 | 103.35 | 104.38 | 1,110,316 | -1.61(-1.52%) |
Oct 04, 2022 | 103.74 | 106.09 | 103.74 | 105.98 | 1,539,311 | +4.25(+4.18%) |
Oct 03, 2022 | 99.48 | 102.38 | 98.39 | 101.74 | 1,959,346 | +3.45(+3.51%) |
Sep 30, 2022 | 100.48 | 101.04 | 98.16 | 98.28 | 2,243,480 | -2.21(-2.20%) |
Sep 29, 2022 | 101.09 | 101.85 | 99.74 | 100.49 | 1,689,903 | -2.10(-2.04%) |
Sep 28, 2022 | 100.52 | 103.29 | 100.31 | 102.59 | 1,815,436 | +2.69(+2.69%) |
Sep 27, 2022 | 102.34 | 102.79 | 99.21 | 99.90 | 1,616,422 | -0.67(-0.67%) |
Sep 26, 2022 | 100.12 | 101.59 | 99.96 | 100.58 | 1,500,096 | +0.14(+0.14%) |
Sep 23, 2022 | 99.20 | 100.50 | 98.34 | 100.44 | 2,102,329 | -0.36(-0.35%) |
Sep 22, 2022 | 102.81 | 102.94 | 100.41 | 100.79 | 1,720,732 | -2.19(-2.13%) |
Sep 21, 2022 | 105.75 | 106.89 | 102.95 | 102.98 | 1,484,687 | -1.63(-1.56%) |
Sep 20, 2022 | 105.11 | 106.02 | 104.19 | 104.61 | 2,263,349 | -1.99(-1.87%) |
Sep 19, 2022 | 102.13 | 106.64 | 101.94 | 106.60 | 2,543,617 | +3.55(+3.44%) |
Sep 16, 2022 | 103.75 | 104.38 | 101.34 | 103.06 | 4,667,278 | -1.83(-1.74%) |
Sep 15, 2022 | 107.00 | 109.30 | 104.52 | 104.88 | 2,562,883 | -2.19(-2.05%) |
Sep 14, 2022 | 108.08 | 108.86 | 105.92 | 107.07 | 2,507,106 | -0.52(-0.49%) |
Sep 13, 2022 | 112.26 | 112.40 | 107.29 | 107.59 | 2,674,930 | -8.11(-7.01%) |
Sep 12, 2022 | 115.20 | 116.23 | 114.32 | 115.71 | 1,545,081 | +0.51(+0.44%) |
Sep 09, 2022 | 113.54 | 115.42 | 113.53 | 115.20 | 1,649,525 | +2.48(+2.20%) |
Sep 08, 2022 | 111.11 | 112.78 | 109.73 | 112.72 | 2,106,664 | +0.41(+0.36%) |
Sep 07, 2022 | 110.88 | 112.54 | 109.78 | 112.31 | 1,897,177 | +2.42(+2.20%) |
Sep 06, 2022 | 110.28 | 111.13 | 108.29 | 109.89 | 1,858,170 | +0.30(+0.27%) |
Sep 02, 2022 | 111.69 | 113.31 | 109.08 | 109.59 | 2,050,066 | -0.61(-0.55%) |