Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 97.88 | 103.15 | 97.38 | 102.41 | 3,096,950 | +3.90(+3.96%) |
Nov 29, 2022 | 98.48 | 99.27 | 97.34 | 98.51 | 2,946,189 | +0.06(+0.06%) |
Nov 28, 2022 | 99.00 | 100.22 | 98.14 | 98.46 | 1,864,349 | -1.90(-1.90%) |
Nov 25, 2022 | 98.97 | 101.07 | 98.91 | 100.36 | 980,756 | +1.51(+1.53%) |
Nov 23, 2022 | 97.10 | 99.80 | 97.06 | 98.85 | 1,381,145 | +0.98(+1.00%) |
Nov 22, 2022 | 95.26 | 98.25 | 94.39 | 97.87 | 2,027,248 | +3.03(+3.19%) |
Nov 21, 2022 | 96.28 | 96.47 | 93.43 | 94.84 | 2,235,653 | -1.88(-1.94%) |
Nov 18, 2022 | 98.68 | 100.54 | 95.78 | 96.72 | 2,170,423 | +0.35(+0.36%) |
Nov 17, 2022 | 96.02 | 96.55 | 95.14 | 96.37 | 2,666,156 | -1.64(-1.67%) |
Nov 16, 2022 | 100.52 | 100.57 | 97.76 | 98.01 | 3,305,641 | -2.92(-2.89%) |
Nov 15, 2022 | 104.13 | 104.62 | 99.78 | 100.93 | 2,438,603 | -0.94(-0.92%) |
Nov 14, 2022 | 100.73 | 103.36 | 100.73 | 101.87 | 2,467,265 | -1.13(-1.10%) |
Nov 11, 2022 | 101.28 | 103.84 | 100.72 | 103.00 | 3,456,625 | +1.47(+1.45%) |
Nov 10, 2022 | 100.63 | 102.76 | 99.78 | 101.53 | 2,692,647 | +5.98(+6.26%) |
Nov 09, 2022 | 97.73 | 97.75 | 94.97 | 95.55 | 2,515,011 | -3.07(-3.11%) |
Nov 08, 2022 | 98.70 | 100.63 | 97.72 | 98.62 | 1,965,094 | +0.79(+0.81%) |
Nov 07, 2022 | 97.09 | 97.89 | 94.19 | 97.83 | 2,959,256 | +1.67(+1.73%) |
Nov 04, 2022 | 94.24 | 96.59 | 92.80 | 96.17 | 4,824,608 | +3.07(+3.30%) |
Nov 03, 2022 | 102.80 | 102.93 | 92.75 | 93.10 | 7,983,886 | -13.07(-12.31%) |
Nov 02, 2022 | 111.76 | 106.08 | 106.16 | 3,785,714 | -6.01(-5.36%) | |
Nov 01, 2022 | 113.55 | 114.60 | 111.62 | 112.17 | 3,187,710 | -0.58(-0.52%) |
Oct 31, 2022 | 122.37 | 122.52 | 112.14 | 112.75 | 5,629,367 | -10.90(-8.82%) |
Oct 28, 2022 | 120.80 | 123.94 | 120.27 | 123.66 | 2,689,774 | +3.39(+2.82%) |
Oct 27, 2022 | 119.06 | 120.29 | 117.58 | 120.27 | 2,578,292 | +1.24(+1.05%) |
Oct 26, 2022 | 117.72 | 122.27 | 117.62 | 119.02 | 2,047,492 | +2.40(+2.06%) |
Oct 25, 2022 | 114.44 | 116.96 | 114.36 | 116.62 | 1,620,457 | +2.49(+2.18%) |
Oct 24, 2022 | 113.31 | 114.82 | 111.86 | 114.14 | 1,415,944 | +1.39(+1.23%) |
Oct 21, 2022 | 110.98 | 113.09 | 109.37 | 112.75 | 1,641,482 | +1.45(+1.30%) |
Oct 20, 2022 | 111.49 | 113.73 | 110.81 | 111.29 | 1,675,077 | +0.11(+0.10%) |
Oct 19, 2022 | 110.53 | 112.75 | 110.34 | 111.19 | 1,450,905 | -0.99(-0.88%) |
Oct 18, 2022 | 113.48 | 113.95 | 110.97 | 112.17 | 2,059,853 | +0.77(+0.69%) |
Oct 17, 2022 | 111.25 | 112.54 | 110.96 | 111.40 | 1,657,997 | +2.79(+2.57%) |
Oct 14, 2022 | 110.30 | 112.09 | 108.35 | 108.61 | 1,986,617 | +0.07(+0.06%) |
Oct 13, 2022 | 103.20 | 109.11 | 102.86 | 108.54 | 1,643,959 | +2.77(+2.62%) |
Oct 12, 2022 | 106.32 | 106.88 | 104.97 | 105.77 | 1,661,611 | -0.62(-0.58%) |
Oct 11, 2022 | 107.80 | 107.91 | 104.53 | 106.39 | 1,654,075 | -1.91(-1.77%) |
Oct 10, 2022 | 110.71 | 110.92 | 107.01 | 108.30 | 1,394,851 | -2.46(-2.22%) |
Oct 07, 2022 | 110.30 | 110.94 | 108.93 | 110.76 | 1,771,469 | -1.05(-0.94%) |
Oct 06, 2022 | 115.23 | 115.34 | 111.71 | 111.81 | 3,191,840 | -3.86(-3.34%) |
Oct 05, 2022 | 112.68 | 116.24 | 112.63 | 115.67 | 1,207,360 | +1.05(+0.91%) |
Oct 04, 2022 | 111.66 | 114.81 | 111.06 | 114.62 | 1,842,945 | +5.34(+4.89%) |
Oct 03, 2022 | 107.93 | 109.75 | 106.84 | 109.28 | 2,030,485 | +2.65(+2.49%) |
Sep 30, 2022 | 107.78 | 109.72 | 106.55 | 106.63 | 1,772,514 | -1.47(-1.36%) |
Sep 29, 2022 | 108.04 | 109.04 | 105.62 | 108.10 | 1,662,433 | -1.17(-1.07%) |
Sep 28, 2022 | 106.36 | 109.70 | 105.75 | 109.27 | 1,712,591 | +2.70(+2.54%) |
Sep 27, 2022 | 111.20 | 111.66 | 106.10 | 106.57 | 2,460,279 | -3.77(-3.42%) |
Sep 26, 2022 | 113.17 | 114.62 | 109.82 | 110.34 | 3,047,793 | -3.19(-2.81%) |
Sep 23, 2022 | 112.96 | 113.61 | 110.40 | 113.53 | 2,778,618 | -1.04(-0.90%) |
Sep 22, 2022 | 118.55 | 119.26 | 113.62 | 114.56 | 3,190,400 | -4.58(-3.84%) |
Sep 21, 2022 | 123.58 | 124.31 | 119.02 | 119.14 | 2,688,955 | -3.38(-2.76%) |
Sep 20, 2022 | 123.95 | 124.73 | 121.58 | 122.52 | 2,799,472 | -2.77(-2.21%) |
Sep 19, 2022 | 127.61 | 128.33 | 124.11 | 125.30 | 2,818,726 | -3.66(-2.84%) |
Sep 16, 2022 | 127.90 | 129.32 | 126.27 | 128.96 | 3,793,078 | -0.74(-0.57%) |
Sep 15, 2022 | 129.93 | 133.61 | 129.04 | 129.70 | 3,042,450 | -0.77(-0.59%) |
Sep 14, 2022 | 129.94 | 133.55 | 129.48 | 130.47 | 3,173,292 | +0.28(+0.22%) |
Sep 13, 2022 | 130.38 | 132.04 | 129.66 | 130.18 | 3,880,785 | -4.22(-3.14%) |
Sep 12, 2022 | 131.64 | 134.59 | 131.17 | 134.41 | 2,194,703 | +3.77(+2.89%) |
Sep 09, 2022 | 130.95 | 131.24 | 129.10 | 130.64 | 1,831,311 | +0.89(+0.68%) |
Sep 08, 2022 | 127.00 | 130.17 | 126.42 | 129.75 | 2,558,817 | +1.96(+1.53%) |
Sep 07, 2022 | 124.33 | 128.43 | 124.32 | 127.79 | 3,311,759 | +3.36(+2.70%) |
Sep 06, 2022 | 123.27 | 124.52 | 121.33 | 124.43 | 2,283,934 | +2.25(+1.84%) |
Sep 02, 2022 | 124.44 | 125.16 | 121.47 | 122.19 | 1,657,444 | -0.79(-0.64%) |