Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 112.37 | 116.75 | 112.37 | 116.54 | 518,358 | +4.18(+3.72%) |
Nov 29, 2022 | 114.56 | 114.57 | 111.19 | 112.37 | 1,285,801 | -2.55(-2.22%) |
Nov 28, 2022 | 114.26 | 115.89 | 114.26 | 114.92 | 721,025 | +0.15(+0.13%) |
Nov 25, 2022 | 114.85 | 115.73 | 114.64 | 114.77 | 265,971 | +0.43(+0.37%) |
Nov 23, 2022 | 114.13 | 115.09 | 114.11 | 114.35 | 1,488,101 | +0.30(+0.26%) |
Nov 22, 2022 | 112.69 | 114.22 | 112.61 | 114.05 | 433,068 | +1.55(+1.37%) |
Nov 21, 2022 | 112.70 | 113.01 | 111.90 | 112.50 | 580,984 | +0.09(+0.08%) |
Nov 18, 2022 | 111.35 | 112.61 | 111.35 | 112.42 | 488,113 | +1.67(+1.51%) |
Nov 17, 2022 | 110.04 | 110.94 | 110.04 | 110.74 | 417,463 | -0.58(-0.52%) |
Nov 16, 2022 | 109.47 | 111.70 | 109.17 | 111.33 | 482,245 | +2.76(+2.54%) |
Nov 15, 2022 | 108.17 | 109.20 | 107.66 | 108.57 | 406,195 | +1.59(+1.49%) |
Nov 14, 2022 | 107.69 | 108.33 | 106.93 | 106.98 | 611,338 | -0.78(-0.72%) |
Nov 11, 2022 | 108.37 | 108.83 | 107.49 | 107.75 | 931,964 | -0.44(-0.41%) |
Nov 10, 2022 | 107.02 | 108.58 | 107.02 | 108.19 | 467,855 | +3.96(+3.80%) |
Nov 09, 2022 | 104.79 | 105.16 | 104.15 | 104.23 | 448,902 | -0.67(-0.64%) |
Nov 08, 2022 | 103.92 | 105.29 | 103.29 | 104.90 | 465,489 | +1.50(+1.45%) |
Nov 07, 2022 | 103.20 | 103.81 | 102.56 | 103.40 | 437,719 | +0.43(+0.42%) |
Nov 04, 2022 | 102.92 | 103.53 | 102.13 | 102.97 | 954,189 | +1.60(+1.58%) |
Nov 03, 2022 | 99.29 | 101.84 | 99.03 | 101.37 | 763,600 | +1.04(+1.04%) |
Nov 02, 2022 | 100.68 | 100.33 | 965,723 | -0.53(-0.53%) | ||
Nov 01, 2022 | 105.91 | 105.97 | 100.11 | 100.86 | 1,255,913 | -3.37(-3.24%) |
Oct 31, 2022 | 104.52 | 104.76 | 103.58 | 104.23 | 544,465 | -0.92(-0.88%) |
Oct 28, 2022 | 103.24 | 105.53 | 102.88 | 105.16 | 291,390 | +1.66(+1.60%) |
Oct 27, 2022 | 103.08 | 104.20 | 102.79 | 103.50 | 368,900 | +0.68(+0.66%) |
Oct 26, 2022 | 102.94 | 104.73 | 102.70 | 102.82 | 383,219 | +0.08(+0.08%) |
Oct 25, 2022 | 100.93 | 102.89 | 100.76 | 102.74 | 514,839 | +2.23(+2.21%) |
Oct 24, 2022 | 100.79 | 101.48 | 99.82 | 100.52 | 575,486 | +0.02(+0.02%) |
Oct 21, 2022 | 99.16 | 100.80 | 98.19 | 100.50 | 326,645 | +1.46(+1.48%) |
Oct 20, 2022 | 99.89 | 100.72 | 98.66 | 99.03 | 269,431 | -0.94(-0.94%) |
Oct 19, 2022 | 100.48 | 100.82 | 99.59 | 99.98 | 306,438 | -1.00(-0.99%) |
Oct 18, 2022 | 102.33 | 102.47 | 100.06 | 100.98 | 356,164 | +0.26(+0.25%) |
Oct 17, 2022 | 98.49 | 101.08 | 98.49 | 100.72 | 360,094 | +3.65(+3.76%) |
Oct 14, 2022 | 100.98 | 101.08 | 96.89 | 97.07 | 360,089 | -2.99(-2.99%) |
Oct 13, 2022 | 95.91 | 100.40 | 95.71 | 100.06 | 434,168 | +2.30(+2.35%) |
Oct 12, 2022 | 98.95 | 99.55 | 97.77 | 97.77 | 330,470 | -1.09(-1.10%) |
Oct 11, 2022 | 99.22 | 100.15 | 98.58 | 98.86 | 347,071 | -0.82(-0.83%) |
Oct 10, 2022 | 100.33 | 100.38 | 98.86 | 99.68 | 245,582 | -0.39(-0.39%) |
Oct 07, 2022 | 102.04 | 102.33 | 99.62 | 100.07 | 495,370 | -2.59(-2.52%) |
Oct 06, 2022 | 104.48 | 104.48 | 102.35 | 102.66 | 353,805 | -2.17(-2.07%) |
Oct 05, 2022 | 104.11 | 105.45 | 103.92 | 104.83 | 396,337 | -0.27(-0.25%) |
Oct 04, 2022 | 103.41 | 105.32 | 103.41 | 105.10 | 466,113 | +2.71(+2.64%) |
Oct 03, 2022 | 101.35 | 103.05 | 100.82 | 102.39 | 526,467 | +1.75(+1.73%) |
Sep 30, 2022 | 101.49 | 102.97 | 100.59 | 100.64 | 478,118 | -1.09(-1.07%) |
Sep 29, 2022 | 102.44 | 102.47 | 101.23 | 101.73 | 336,778 | -1.08(-1.05%) |
Sep 28, 2022 | 101.68 | 103.25 | 100.71 | 102.81 | 560,096 | +1.61(+1.59%) |
Sep 27, 2022 | 102.18 | 102.67 | 101.17 | 101.20 | 519,993 | -0.36(-0.36%) |
Sep 26, 2022 | 102.21 | 102.52 | 101.16 | 101.56 | 362,294 | -0.90(-0.88%) |
Sep 23, 2022 | 102.08 | 103.61 | 101.58 | 102.47 | 523,589 | -0.67(-0.65%) |
Sep 22, 2022 | 105.67 | 105.67 | 102.58 | 103.13 | 528,536 | -2.87(-2.71%) |
Sep 21, 2022 | 107.05 | 108.28 | 106.00 | 106.01 | 399,148 | -1.21(-1.12%) |
Sep 20, 2022 | 108.61 | 108.81 | 106.36 | 107.21 | 321,632 | -2.11(-1.93%) |
Sep 19, 2022 | 108.13 | 109.41 | 107.91 | 109.32 | 258,928 | +0.77(+0.71%) |
Sep 16, 2022 | 108.50 | 108.63 | 107.74 | 108.55 | 393,841 | -1.02(-0.93%) |
Sep 15, 2022 | 109.89 | 110.29 | 108.94 | 109.57 | 394,610 | -0.43(-0.39%) |
Sep 14, 2022 | 110.04 | 111.14 | 109.61 | 110.00 | 282,150 | -0.23(-0.21%) |
Sep 13, 2022 | 111.14 | 111.68 | 109.89 | 110.22 | 407,205 | -2.33(-2.07%) |
Sep 12, 2022 | 111.58 | 112.80 | 111.41 | 112.56 | 481,824 | +1.66(+1.49%) |
Sep 09, 2022 | 110.44 | 111.16 | 110.28 | 110.90 | 321,743 | +1.05(+0.96%) |
Sep 08, 2022 | 109.19 | 110.12 | 108.48 | 109.85 | 242,143 | +0.47(+0.43%) |
Sep 07, 2022 | 108.74 | 109.48 | 108.07 | 109.38 | 445,866 | +0.95(+0.88%) |
Sep 06, 2022 | 106.73 | 108.94 | 106.71 | 108.43 | 469,012 | +1.31(+1.23%) |
Sep 02, 2022 | 108.57 | 109.47 | 106.77 | 107.12 | 306,555 | -1.07(-0.99%) |