Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 104.38 | 105.95 | 103.36 | 105.75 | 21,144,308 | +1.23(+1.18%) |
Nov 29, 2022 | 103.71 | 104.73 | 103.28 | 104.52 | 9,739,175 | +0.38(+0.36%) |
Nov 28, 2022 | 102.88 | 104.58 | 102.87 | 104.14 | 9,918,479 | +0.91(+0.88%) |
Nov 25, 2022 | 102.33 | 103.23 | 102.33 | 103.23 | 3,320,344 | +0.65(+0.64%) |
Nov 23, 2022 | 102.51 | 103.04 | 102.08 | 102.58 | 5,987,852 | -0.08(-0.08%) |
Nov 22, 2022 | 101.92 | 102.85 | 101.84 | 102.66 | 8,638,812 | +1.24(+1.22%) |
Nov 21, 2022 | 100.83 | 101.67 | 100.09 | 101.42 | 9,266,426 | +1.33(+1.32%) |
Nov 18, 2022 | 98.55 | 100.45 | 98.55 | 100.09 | 12,107,115 | +1.84(+1.88%) |
Nov 17, 2022 | 96.42 | 98.29 | 96.29 | 98.25 | 8,852,540 | +2.29(+2.38%) |
Nov 16, 2022 | 95.63 | 96.80 | 95.54 | 95.96 | 9,119,873 | +0.32(+0.33%) |
Nov 15, 2022 | 96.41 | 96.74 | 94.79 | 95.64 | 8,294,806 | -0.72(-0.75%) |
Nov 14, 2022 | 94.78 | 97.65 | 94.78 | 96.36 | 9,442,353 | +2.30(+2.44%) |
Nov 11, 2022 | 96.54 | 96.81 | 93.46 | 94.07 | 13,894,644 | -3.77(-3.86%) |
Nov 10, 2022 | 98.62 | 98.71 | 96.60 | 97.84 | 9,949,582 | +0.29(+0.30%) |
Nov 09, 2022 | 97.28 | 99.64 | 97.26 | 97.56 | 11,040,912 | +0.09(+0.09%) |
Nov 08, 2022 | 96.10 | 97.92 | 95.58 | 97.47 | 8,855,046 | +1.37(+1.43%) |
Nov 07, 2022 | 94.59 | 96.37 | 93.79 | 96.10 | 9,002,058 | +0.84(+0.88%) |
Nov 04, 2022 | 95.07 | 95.43 | 94.07 | 95.26 | 9,244,733 | +0.43(+0.46%) |
Nov 03, 2022 | 95.07 | 95.30 | 94.11 | 94.83 | 10,322,094 | -0.62(-0.65%) |
Nov 02, 2022 | 95.69 | 95.45 | 9,899,551 | -0.35(-0.36%) | ||
Nov 01, 2022 | 96.65 | 97.06 | 95.02 | 95.80 | 11,537,420 | -1.38(-1.42%) |
Oct 31, 2022 | 95.98 | 97.33 | 95.37 | 97.18 | 11,503,267 | +0.41(+0.43%) |
Oct 28, 2022 | 96.26 | 97.12 | 94.64 | 96.77 | 11,692,336 | +0.99(+1.03%) |
Oct 27, 2022 | 95.88 | 97.47 | 95.55 | 95.78 | 12,723,577 | +1.28(+1.35%) |
Oct 26, 2022 | 94.39 | 95.33 | 94.11 | 94.50 | 10,805,033 | +0.67(+0.72%) |
Oct 25, 2022 | 93.01 | 94.39 | 92.52 | 93.83 | 9,109,240 | +0.33(+0.35%) |
Oct 24, 2022 | 92.62 | 94.51 | 92.45 | 93.50 | 11,886,290 | +1.63(+1.78%) |
Oct 21, 2022 | 89.15 | 92.15 | 88.96 | 91.87 | 10,752,699 | +2.62(+2.94%) |
Oct 20, 2022 | 89.50 | 89.69 | 88.69 | 89.25 | 7,942,097 | -0.31(-0.34%) |
Oct 19, 2022 | 91.14 | 91.14 | 89.40 | 89.56 | 8,899,681 | -1.30(-1.43%) |
Oct 18, 2022 | 90.67 | 91.53 | 90.29 | 90.85 | 9,924,261 | +0.47(+0.52%) |
Oct 17, 2022 | 89.15 | 90.62 | 88.78 | 90.38 | 12,641,796 | +1.86(+2.10%) |
Oct 14, 2022 | 88.61 | 89.65 | 88.10 | 88.52 | 10,255,038 | -0.30(-0.34%) |
Oct 13, 2022 | 85.95 | 89.04 | 85.72 | 88.82 | 9,796,071 | +1.99(+2.29%) |
Oct 12, 2022 | 87.63 | 88.08 | 86.78 | 86.83 | 8,874,198 | -0.61(-0.69%) |
Oct 11, 2022 | 86.84 | 88.33 | 86.62 | 87.43 | 10,146,505 | +0.55(+0.63%) |
Oct 10, 2022 | 86.36 | 87.95 | 86.15 | 86.89 | 15,083,950 | +2.77(+3.29%) |
Oct 07, 2022 | 84.39 | 84.79 | 83.66 | 84.12 | 9,202,900 | +0.15(+0.18%) |
Oct 06, 2022 | 84.27 | 84.51 | 83.77 | 83.97 | 8,388,064 | -0.91(-1.07%) |
Oct 05, 2022 | 85.06 | 85.25 | 84.52 | 84.88 | 6,368,453 | +0.00(+0.00%) |
Oct 04, 2022 | 84.06 | 85.13 | 83.55 | 84.88 | 7,677,688 | +0.81(+0.96%) |
Oct 03, 2022 | 83.28 | 84.41 | 82.60 | 84.07 | 9,566,921 | +1.37(+1.66%) |
Sep 30, 2022 | 83.78 | 84.14 | 82.68 | 82.70 | 9,409,298 | -0.50(-0.60%) |
Sep 29, 2022 | 83.55 | 83.95 | 82.81 | 83.20 | 6,874,345 | -0.13(-0.16%) |
Sep 28, 2022 | 83.54 | 83.78 | 82.78 | 83.33 | 7,122,947 | +0.90(+1.10%) |
Sep 27, 2022 | 83.37 | 84.15 | 82.27 | 82.43 | 6,811,641 | -0.33(-0.39%) |
Sep 26, 2022 | 82.70 | 83.27 | 81.90 | 82.76 | 9,206,793 | -0.58(-0.69%) |
Sep 23, 2022 | 83.93 | 84.51 | 82.67 | 83.33 | 9,412,330 | -0.70(-0.83%) |
Sep 22, 2022 | 81.19 | 84.65 | 81.19 | 84.03 | 12,839,605 | +2.86(+3.53%) |
Sep 21, 2022 | 82.82 | 83.06 | 81.16 | 81.17 | 7,487,707 | -1.41(-1.71%) |
Sep 20, 2022 | 82.65 | 83.02 | 82.19 | 82.58 | 5,679,818 | -0.61(-0.74%) |
Sep 19, 2022 | 83.40 | 83.49 | 82.24 | 83.20 | 8,068,688 | -1.04(-1.23%) |
Sep 16, 2022 | 83.16 | 84.38 | 82.97 | 84.24 | 15,456,310 | +0.93(+1.12%) |
Sep 15, 2022 | 83.69 | 83.96 | 82.78 | 83.30 | 8,337,641 | -0.19(-0.23%) |
Sep 14, 2022 | 83.55 | 84.16 | 82.95 | 83.50 | 9,830,122 | +1.31(+1.59%) |
Sep 13, 2022 | 83.18 | 83.45 | 82.03 | 82.19 | 8,029,857 | -1.79(-2.13%) |
Sep 12, 2022 | 83.95 | 84.94 | 83.66 | 83.98 | 6,666,909 | +0.78(+0.94%) |
Sep 09, 2022 | 83.44 | 83.99 | 83.13 | 83.20 | 7,853,554 | -0.08(-0.09%) |
Sep 08, 2022 | 82.40 | 83.31 | 82.05 | 83.28 | 8,512,842 | +0.52(+0.63%) |
Sep 07, 2022 | 82.46 | 82.88 | 81.04 | 82.75 | 6,426,222 | +0.43(+0.52%) |
Sep 06, 2022 | 82.48 | 83.13 | 82.08 | 82.32 | 8,654,322 | +0.18(+0.22%) |
Sep 02, 2022 | 83.11 | 83.62 | 81.81 | 82.14 | 7,358,358 | -0.88(-1.06%) |