Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 104.80 | 107.72 | 104.39 | 107.66 | 1,049,898 | +3.83(+3.69%) |
Nov 29, 2022 | 104.24 | 104.38 | 103.31 | 103.83 | 856,076 | -1.05(-1.00%) |
Nov 28, 2022 | 106.45 | 107.00 | 104.68 | 104.88 | 832,683 | -2.57(-2.40%) |
Nov 25, 2022 | 106.64 | 107.46 | 106.61 | 107.45 | 423,433 | +0.78(+0.73%) |
Nov 23, 2022 | 105.91 | 106.86 | 105.82 | 106.67 | 959,384 | +0.22(+0.21%) |
Nov 22, 2022 | 105.31 | 106.50 | 104.86 | 106.45 | 757,406 | +1.09(+1.03%) |
Nov 21, 2022 | 106.30 | 106.67 | 105.33 | 105.36 | 916,264 | -0.28(-0.27%) |
Nov 18, 2022 | 106.54 | 106.56 | 105.12 | 105.64 | 1,250,118 | -2.94(-2.71%) |
Nov 17, 2022 | 107.30 | 108.94 | 107.25 | 108.59 | 2,201,976 | +0.74(+0.68%) |
Nov 16, 2022 | 107.97 | 108.21 | 106.69 | 107.85 | 1,262,856 | +1.21(+1.14%) |
Nov 15, 2022 | 107.14 | 107.83 | 104.95 | 106.63 | 1,676,023 | +0.95(+0.90%) |
Nov 14, 2022 | 105.94 | 106.63 | 105.23 | 105.68 | 1,167,478 | -1.30(-1.22%) |
Nov 11, 2022 | 105.89 | 107.35 | 105.40 | 106.98 | 2,056,698 | +2.90(+2.79%) |
Nov 10, 2022 | 100.81 | 104.09 | 100.56 | 104.08 | 2,441,782 | +9.35(+9.87%) |
Nov 09, 2022 | 95.11 | 95.77 | 94.65 | 94.73 | 976,030 | -0.41(-0.43%) |
Nov 08, 2022 | 95.04 | 96.38 | 93.94 | 95.14 | 1,445,550 | +0.39(+0.41%) |
Nov 07, 2022 | 94.15 | 94.91 | 93.36 | 94.75 | 1,249,364 | +1.51(+1.61%) |
Nov 04, 2022 | 92.91 | 93.40 | 91.80 | 93.24 | 1,257,712 | +3.23(+3.59%) |
Nov 03, 2022 | 90.61 | 91.59 | 89.99 | 90.01 | 1,160,260 | -1.24(-1.36%) |
Nov 02, 2022 | 93.86 | 91.25 | 91.25 | 1,413,252 | -1.82(-1.95%) | |
Nov 01, 2022 | 94.40 | 94.57 | 92.42 | 93.07 | 856,098 | -0.21(-0.23%) |
Oct 31, 2022 | 93.69 | 94.09 | 93.27 | 93.28 | 1,015,533 | -1.60(-1.69%) |
Oct 28, 2022 | 93.79 | 95.03 | 93.76 | 94.88 | 1,480,807 | +0.26(+0.28%) |
Oct 27, 2022 | 94.90 | 96.04 | 94.42 | 94.62 | 1,055,390 | -0.31(-0.33%) |
Oct 26, 2022 | 93.45 | 96.27 | 93.37 | 94.93 | 2,050,606 | +1.40(+1.49%) |
Oct 25, 2022 | 93.79 | 94.48 | 93.25 | 93.53 | 2,472,951 | +5.16(+5.83%) |
Oct 24, 2022 | 88.00 | 88.55 | 86.61 | 88.38 | 1,490,925 | +0.13(+0.14%) |
Oct 21, 2022 | 85.88 | 88.33 | 85.47 | 88.25 | 1,773,711 | +3.86(+4.57%) |
Oct 20, 2022 | 84.40 | 85.90 | 84.20 | 84.40 | 1,134,013 | +0.17(+0.21%) |
Oct 19, 2022 | 85.17 | 85.43 | 83.80 | 84.22 | 1,118,781 | -2.22(-2.57%) |
Oct 18, 2022 | 87.61 | 87.70 | 85.78 | 86.45 | 1,572,220 | +2.11(+2.50%) |
Oct 17, 2022 | 83.91 | 85.00 | 83.86 | 84.34 | 1,403,258 | +2.18(+2.65%) |
Oct 14, 2022 | 84.19 | 85.05 | 82.07 | 82.16 | 1,243,728 | -0.52(-0.63%) |
Oct 13, 2022 | 78.64 | 82.91 | 78.17 | 82.69 | 1,560,312 | +2.56(+3.20%) |
Oct 12, 2022 | 80.86 | 81.46 | 80.11 | 80.12 | 1,148,804 | -0.49(-0.60%) |
Oct 11, 2022 | 81.22 | 82.08 | 80.38 | 80.61 | 1,325,641 | -1.01(-1.24%) |
Oct 10, 2022 | 82.02 | 82.09 | 80.97 | 81.62 | 1,301,537 | -0.47(-0.57%) |
Oct 07, 2022 | 82.92 | 83.05 | 81.72 | 82.09 | 1,174,710 | -1.78(-2.12%) |
Oct 06, 2022 | 84.09 | 84.70 | 83.68 | 83.86 | 1,286,954 | -0.80(-0.94%) |
Oct 05, 2022 | 83.70 | 84.92 | 83.11 | 84.66 | 1,261,734 | -0.84(-0.98%) |
Oct 04, 2022 | 84.31 | 85.79 | 84.04 | 85.49 | 1,674,994 | +3.98(+4.88%) |
Oct 03, 2022 | 80.07 | 81.69 | 79.66 | 81.51 | 1,736,891 | +2.61(+3.31%) |
Sep 30, 2022 | 79.10 | 80.22 | 78.84 | 78.90 | 1,431,968 | +0.75(+0.96%) |
Sep 29, 2022 | 77.93 | 78.23 | 76.90 | 78.15 | 2,201,000 | -0.95(-1.20%) |
Sep 28, 2022 | 77.07 | 79.41 | 76.72 | 79.10 | 2,118,229 | +2.27(+2.96%) |
Sep 27, 2022 | 78.15 | 78.65 | 76.29 | 76.83 | 2,552,482 | -0.50(-0.64%) |
Sep 26, 2022 | 77.76 | 78.74 | 76.86 | 77.33 | 2,986,231 | +0.16(+0.20%) |
Sep 23, 2022 | 76.89 | 77.18 | 75.96 | 77.17 | 2,109,246 | -1.85(-2.34%) |
Sep 22, 2022 | 79.67 | 79.91 | 78.63 | 79.02 | 1,660,591 | -0.94(-1.18%) |
Sep 21, 2022 | 80.67 | 81.58 | 79.80 | 79.96 | 1,196,777 | -0.57(-0.71%) |
Sep 20, 2022 | 80.36 | 81.20 | 79.98 | 80.53 | 1,371,198 | -1.29(-1.58%) |
Sep 19, 2022 | 80.30 | 81.83 | 80.29 | 81.82 | 962,751 | +0.31(+0.38%) |
Sep 16, 2022 | 80.60 | 81.70 | 80.50 | 81.51 | 1,125,731 | -0.46(-0.56%) |
Sep 15, 2022 | 83.03 | 83.50 | 81.77 | 81.97 | 1,372,390 | -1.85(-2.20%) |
Sep 14, 2022 | 83.07 | 83.87 | 82.69 | 83.81 | 1,327,444 | +0.44(+0.52%) |
Sep 13, 2022 | 84.49 | 85.11 | 83.24 | 83.38 | 1,109,339 | -3.00(-3.47%) |
Sep 12, 2022 | 85.94 | 86.72 | 85.82 | 86.38 | 843,243 | +1.83(+2.16%) |
Sep 09, 2022 | 83.90 | 84.76 | 83.88 | 84.55 | 669,055 | +1.71(+2.06%) |
Sep 08, 2022 | 81.27 | 82.86 | 81.04 | 82.84 | 988,771 | -0.25(-0.30%) |
Sep 07, 2022 | 82.15 | 83.31 | 81.91 | 83.10 | 2,051,775 | +1.36(+1.66%) |
Sep 06, 2022 | 82.38 | 82.71 | 81.38 | 81.74 | 1,066,751 | +0.87(+1.08%) |
Sep 02, 2022 | 82.39 | 83.09 | 80.37 | 80.86 | 1,112,461 | -0.69(-0.85%) |