Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 104.83 | 107.75 | 104.42 | 107.69 | 1,049,590 | +3.84(+3.69%) |
Nov 29, 2022 | 104.27 | 104.41 | 103.34 | 103.86 | 855,824 | -1.05(-1.00%) |
Nov 28, 2022 | 106.48 | 107.03 | 104.71 | 104.91 | 832,438 | -2.57(-2.39%) |
Nov 25, 2022 | 106.67 | 107.49 | 106.65 | 107.48 | 423,308 | +0.78(+0.73%) |
Nov 23, 2022 | 105.94 | 106.89 | 105.85 | 106.70 | 959,103 | +0.22(+0.21%) |
Nov 22, 2022 | 105.34 | 106.53 | 104.89 | 106.48 | 757,183 | +1.09(+1.03%) |
Nov 21, 2022 | 106.33 | 106.70 | 105.36 | 105.39 | 915,995 | -0.28(-0.27%) |
Nov 18, 2022 | 106.57 | 106.59 | 105.15 | 105.67 | 1,249,751 | -2.94(-2.71%) |
Nov 17, 2022 | 107.34 | 108.97 | 107.28 | 108.62 | 2,201,329 | +0.74(+0.68%) |
Nov 16, 2022 | 108.00 | 108.24 | 106.72 | 107.88 | 1,262,485 | +1.21(+1.14%) |
Nov 15, 2022 | 107.17 | 107.86 | 104.98 | 106.67 | 1,675,530 | +0.95(+0.90%) |
Nov 14, 2022 | 105.98 | 106.67 | 105.26 | 105.71 | 1,167,135 | -1.30(-1.22%) |
Nov 11, 2022 | 105.92 | 107.38 | 105.43 | 107.02 | 2,056,094 | +2.90(+2.79%) |
Nov 10, 2022 | 100.84 | 104.12 | 100.59 | 104.11 | 2,441,064 | +9.35(+9.87%) |
Nov 09, 2022 | 95.14 | 95.80 | 94.68 | 94.76 | 975,743 | -0.41(-0.43%) |
Nov 08, 2022 | 95.07 | 96.41 | 93.97 | 95.16 | 1,445,125 | +0.39(+0.41%) |
Nov 07, 2022 | 94.17 | 94.94 | 93.39 | 94.78 | 1,248,997 | +1.51(+1.61%) |
Nov 04, 2022 | 92.94 | 93.43 | 91.83 | 93.27 | 1,257,342 | +3.23(+3.59%) |
Nov 03, 2022 | 90.64 | 91.62 | 90.02 | 90.04 | 1,159,919 | -1.24(-1.36%) |
Nov 02, 2022 | 93.89 | 91.28 | 91.28 | 1,412,837 | -1.82(-1.95%) | |
Nov 01, 2022 | 94.43 | 94.60 | 92.44 | 93.10 | 855,847 | -0.21(-0.23%) |
Oct 31, 2022 | 93.72 | 94.12 | 93.30 | 93.31 | 1,015,235 | -1.60(-1.69%) |
Oct 28, 2022 | 93.81 | 95.06 | 93.79 | 94.91 | 1,480,372 | +0.26(+0.28%) |
Oct 27, 2022 | 94.93 | 96.07 | 94.45 | 94.65 | 1,055,080 | -0.31(-0.33%) |
Oct 26, 2022 | 93.47 | 96.30 | 93.40 | 94.96 | 2,050,004 | +1.40(+1.49%) |
Oct 25, 2022 | 93.81 | 94.50 | 93.28 | 93.56 | 2,472,225 | +5.16(+5.83%) |
Oct 24, 2022 | 88.03 | 88.58 | 86.64 | 88.40 | 1,490,487 | +0.13(+0.14%) |
Oct 21, 2022 | 85.91 | 88.36 | 85.50 | 88.28 | 1,773,190 | +3.86(+4.57%) |
Oct 20, 2022 | 84.42 | 85.93 | 84.23 | 84.42 | 1,133,680 | +0.17(+0.21%) |
Oct 19, 2022 | 85.20 | 85.45 | 83.82 | 84.25 | 1,118,453 | -2.22(-2.57%) |
Oct 18, 2022 | 87.64 | 87.72 | 85.80 | 86.47 | 1,571,758 | +2.11(+2.50%) |
Oct 17, 2022 | 83.94 | 85.02 | 83.89 | 84.36 | 1,402,846 | +2.18(+2.65%) |
Oct 14, 2022 | 84.22 | 85.07 | 82.09 | 82.19 | 1,243,363 | -0.52(-0.63%) |
Oct 13, 2022 | 78.66 | 82.94 | 78.19 | 82.71 | 1,559,854 | +2.56(+3.20%) |
Oct 12, 2022 | 80.89 | 81.49 | 80.14 | 80.15 | 1,148,466 | -0.49(-0.60%) |
Oct 11, 2022 | 81.24 | 82.10 | 80.40 | 80.63 | 1,325,252 | -1.01(-1.24%) |
Oct 10, 2022 | 82.04 | 82.11 | 80.99 | 81.64 | 1,301,155 | -0.47(-0.57%) |
Oct 07, 2022 | 82.94 | 83.07 | 81.74 | 82.11 | 1,174,365 | -1.78(-2.12%) |
Oct 06, 2022 | 84.11 | 84.72 | 83.70 | 83.89 | 1,286,576 | -0.80(-0.94%) |
Oct 05, 2022 | 83.72 | 84.95 | 83.14 | 84.68 | 1,261,363 | -0.84(-0.98%) |
Oct 04, 2022 | 84.33 | 85.82 | 84.06 | 85.52 | 1,674,502 | +3.98(+4.88%) |
Oct 03, 2022 | 80.09 | 81.71 | 79.68 | 81.54 | 1,736,381 | +2.61(+3.31%) |
Sep 30, 2022 | 79.13 | 80.24 | 78.86 | 78.92 | 1,431,548 | +0.75(+0.96%) |
Sep 29, 2022 | 77.95 | 78.25 | 76.92 | 78.18 | 2,200,353 | -0.95(-1.20%) |
Sep 28, 2022 | 77.10 | 79.43 | 76.75 | 79.13 | 2,117,607 | +2.27(+2.96%) |
Sep 27, 2022 | 78.18 | 78.67 | 76.31 | 76.85 | 2,551,732 | -0.50(-0.64%) |
Sep 26, 2022 | 77.79 | 78.77 | 76.88 | 77.35 | 2,985,354 | +0.16(+0.20%) |
Sep 23, 2022 | 76.91 | 77.20 | 75.98 | 77.19 | 2,108,627 | -1.85(-2.34%) |
Sep 22, 2022 | 79.69 | 79.93 | 78.65 | 79.04 | 1,660,104 | -0.94(-1.18%) |
Sep 21, 2022 | 80.69 | 81.60 | 79.83 | 79.98 | 1,196,426 | -0.57(-0.71%) |
Sep 20, 2022 | 80.38 | 81.23 | 80.01 | 80.56 | 1,370,795 | -1.29(-1.58%) |
Sep 19, 2022 | 80.32 | 81.86 | 80.31 | 81.85 | 962,468 | +0.31(+0.38%) |
Sep 16, 2022 | 80.62 | 81.72 | 80.53 | 81.54 | 1,125,401 | -0.46(-0.56%) |
Sep 15, 2022 | 83.05 | 83.53 | 81.80 | 81.99 | 1,371,987 | -1.85(-2.20%) |
Sep 14, 2022 | 83.09 | 83.90 | 82.71 | 83.84 | 1,327,054 | +0.44(+0.52%) |
Sep 13, 2022 | 84.52 | 85.13 | 83.27 | 83.40 | 1,109,013 | -3.00(-3.47%) |
Sep 12, 2022 | 85.97 | 86.74 | 85.84 | 86.40 | 842,996 | +1.83(+2.16%) |
Sep 09, 2022 | 83.93 | 84.78 | 83.91 | 84.58 | 668,858 | +1.71(+2.06%) |
Sep 08, 2022 | 81.29 | 82.89 | 81.06 | 82.87 | 988,481 | -0.25(-0.30%) |
Sep 07, 2022 | 82.18 | 83.33 | 81.93 | 83.12 | 2,051,172 | +1.36(+1.66%) |
Sep 06, 2022 | 82.40 | 82.73 | 81.40 | 81.76 | 1,066,437 | +0.87(+1.08%) |
Sep 02, 2022 | 82.41 | 83.11 | 80.39 | 80.89 | 1,112,134 | -0.69(-0.85%) |