Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 79.70 | 81.90 | 74.30 | 75.20 | 4,395,948 | -4.70(-5.88%) |
Nov 29, 2022 | 80.80 | 82.30 | 79.30 | 79.90 | 2,521,198 | -1.70(-2.08%) |
Nov 28, 2022 | 79.80 | 82.50 | 78.20 | 81.60 | 2,768,346 | +4.20(+5.43%) |
Nov 25, 2022 | 77.80 | 78.30 | 76.80 | 77.40 | 1,259,351 | +0.60(+0.78%) |
Nov 23, 2022 | 79.40 | 80.05 | 76.60 | 76.80 | 3,070,893 | -2.60(-3.27%) |
Nov 22, 2022 | 82.50 | 82.70 | 79.10 | 79.40 | 2,407,926 | -4.40(-5.25%) |
Nov 21, 2022 | 87.50 | 87.70 | 83.40 | 83.80 | 2,461,822 | -3.50(-4.01%) |
Nov 18, 2022 | 87.40 | 90.10 | 87.00 | 87.30 | 3,000,231 | -1.50(-1.69%) |
Nov 17, 2022 | 93.40 | 93.40 | 88.30 | 88.80 | 2,715,631 | -1.20(-1.33%) |
Nov 16, 2022 | 92.00 | 92.67 | 89.70 | 90.00 | 2,825,183 | -3.50(-3.74%) |
Nov 15, 2022 | 88.60 | 97.60 | 88.30 | 93.50 | 5,658,304 | +1.60(+1.74%) |
Nov 14, 2022 | 92.40 | 92.50 | 88.20 | 91.90 | 3,188,775 | -0.10(-0.11%) |
Nov 11, 2022 | 94.80 | 95.80 | 91.80 | 92.00 | 2,064,858 | -1.70(-1.81%) |
Nov 10, 2022 | 93.00 | 94.80 | 90.30 | 93.70 | 3,939,831 | -8.20(-8.05%) |
Nov 09, 2022 | 97.90 | 103.10 | 97.70 | 101.90 | 3,710,945 | +4.30(+4.41%) |
Nov 08, 2022 | 92.30 | 99.00 | 92.10 | 97.60 | 3,229,476 | +4.20(+4.50%) |
Nov 07, 2022 | 94.40 | 95.60 | 92.10 | 93.40 | 2,020,816 | -1.70(-1.79%) |
Nov 04, 2022 | 93.70 | 98.30 | 91.00 | 95.10 | 4,452,497 | -2.00(-2.06%) |
Nov 03, 2022 | 102.00 | 103.90 | 95.70 | 97.10 | 3,172,381 | -3.00(-3.00%) |
Nov 02, 2022 | 97.50 | 100.80 | 100.10 | 4,729,752 | +3.70(+3.84%) | |
Nov 01, 2022 | 96.30 | 98.65 | 96.00 | 96.40 | 2,780,042 | -1.70(-1.73%) |
Oct 31, 2022 | 101.40 | 101.40 | 97.60 | 98.10 | 2,157,418 | -2.20(-2.19%) |
Oct 28, 2022 | 103.90 | 104.10 | 98.90 | 100.30 | 3,153,117 | -3.60(-3.46%) |
Oct 27, 2022 | 106.00 | 107.00 | 102.90 | 103.90 | 2,842,823 | -3.20(-2.99%) |
Oct 26, 2022 | 112.20 | 112.40 | 106.20 | 107.10 | 4,020,372 | -3.70(-3.34%) |
Oct 25, 2022 | 118.10 | 118.50 | 110.40 | 110.80 | 3,402,680 | -6.90(-5.86%) |
Oct 24, 2022 | 118.50 | 123.20 | 117.20 | 117.70 | 3,352,269 | -3.00(-2.49%) |
Oct 21, 2022 | 120.30 | 121.30 | 116.80 | 120.70 | 4,724,477 | -0.80(-0.66%) |
Oct 20, 2022 | 122.40 | 124.10 | 117.60 | 121.50 | 4,917,472 | -2.20(-1.78%) |
Oct 19, 2022 | 123.60 | 126.70 | 121.20 | 123.70 | 3,953,869 | +1.60(+1.31%) |
Oct 18, 2022 | 122.10 | 127.20 | 121.30 | 122.10 | 4,432,535 | -4.00(-3.17%) |
Oct 17, 2022 | 125.20 | 126.50 | 122.00 | 126.10 | 3,757,013 | -5.30(-4.03%) |
Oct 14, 2022 | 123.30 | 134.76 | 122.10 | 131.40 | 6,588,540 | +4.50(+3.55%) |
Oct 13, 2022 | 135.90 | 136.20 | 125.20 | 126.90 | 7,614,509 | -5.60(-4.23%) |
Oct 12, 2022 | 133.50 | 135.00 | 130.35 | 132.50 | 3,825,148 | -2.40(-1.78%) |
Oct 11, 2022 | 132.80 | 137.35 | 128.20 | 134.90 | 5,387,227 | +3.20(+2.43%) |
Oct 10, 2022 | 128.00 | 136.25 | 127.70 | 131.70 | 5,933,185 | +4.60(+3.62%) |
Oct 07, 2022 | 122.00 | 128.50 | 121.30 | 127.10 | 5,683,623 | +7.60(+6.36%) |
Oct 06, 2022 | 113.50 | 120.45 | 112.30 | 119.50 | 4,483,819 | +5.00(+4.37%) |
Oct 05, 2022 | 116.30 | 120.00 | 113.11 | 114.50 | 3,942,254 | +1.40(+1.24%) |
Oct 04, 2022 | 112.80 | 115.70 | 111.70 | 113.10 | 4,516,882 | -6.90(-5.75%) |
Oct 03, 2022 | 123.10 | 124.80 | 116.50 | 120.00 | 5,739,797 | -8.50(-6.61%) |
Sep 30, 2022 | 126.00 | 129.20 | 119.00 | 128.50 | 7,038,068 | +3.60(+2.88%) |
Sep 29, 2022 | 124.30 | 132.40 | 124.00 | 124.90 | 9,620,334 | +5.40(+4.52%) |
Sep 28, 2022 | 126.00 | 129.20 | 117.20 | 119.50 | 7,373,836 | -7.80(-6.13%) |
Sep 27, 2022 | 120.00 | 132.10 | 118.65 | 127.30 | 9,610,347 | +2.50(+2.00%) |
Sep 26, 2022 | 122.40 | 126.10 | 115.10 | 124.80 | 8,896,564 | +6.50(+5.49%) |
Sep 23, 2022 | 112.30 | 125.90 | 111.90 | 118.30 | 14,211,571 | +9.60(+8.83%) |
Sep 22, 2022 | 107.90 | 111.70 | 105.50 | 108.70 | 7,646,908 | -0.50(-0.46%) |
Sep 21, 2022 | 102.20 | 109.28 | 98.90 | 109.20 | 10,066,069 | +4.60(+4.40%) |
Sep 20, 2022 | 102.50 | 106.30 | 101.20 | 104.60 | 7,258,490 | +5.20(+5.23%) |
Sep 19, 2022 | 106.90 | 107.10 | 98.20 | 99.40 | 4,840,306 | -4.60(-4.42%) |
Sep 16, 2022 | 108.20 | 112.10 | 103.20 | 104.00 | 8,504,387 | -0.10(-0.10%) |
Sep 15, 2022 | 105.10 | 105.70 | 100.50 | 104.10 | 7,353,048 | -0.50(-0.48%) |
Sep 14, 2022 | 104.80 | 107.60 | 102.80 | 104.60 | 7,049,051 | -0.60(-0.57%) |
Sep 13, 2022 | 98.90 | 107.30 | 97.00 | 105.20 | 11,137,883 | +12.50(+13.48%) |
Sep 12, 2022 | 91.00 | 94.55 | 89.80 | 92.70 | 4,938,408 | -0.80(-0.86%) |
Sep 09, 2022 | 92.80 | 93.55 | 91.10 | 93.50 | 5,469,430 | -1.50(-1.58%) |
Sep 08, 2022 | 100.10 | 101.00 | 94.60 | 95.00 | 6,259,008 | -2.30(-2.36%) |
Sep 07, 2022 | 106.40 | 106.60 | 96.85 | 97.30 | 6,439,561 | -8.70(-8.21%) |
Sep 06, 2022 | 99.50 | 106.65 | 98.90 | 106.00 | 8,020,573 | +3.20(+3.11%) |
Sep 02, 2022 | 96.10 | 105.00 | 94.00 | 102.80 | 9,298,288 | +1.50(+1.48%) |