Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 102.75 | 104.21 | 102.58 | 104.18 | 4,700,905 | +1.52(+1.48%) |
Nov 29, 2022 | 102.77 | 102.97 | 102.59 | 102.66 | 2,173,554 | -0.44(-0.43%) |
Nov 28, 2022 | 103.36 | 103.46 | 102.96 | 103.10 | 3,858,106 | -0.24(-0.23%) |
Nov 25, 2022 | 103.35 | 103.40 | 103.23 | 103.34 | 691,854 | -0.10(-0.09%) |
Nov 23, 2022 | 102.83 | 103.44 | 102.79 | 103.44 | 1,857,867 | +0.57(+0.55%) |
Nov 22, 2022 | 102.88 | 103.02 | 102.64 | 102.87 | 3,144,116 | +0.41(+0.40%) |
Nov 21, 2022 | 102.30 | 102.52 | 102.04 | 102.46 | 2,282,541 | +0.54(+0.53%) |
Nov 18, 2022 | 102.34 | 102.49 | 101.83 | 101.92 | 1,925,053 | -0.52(-0.51%) |
Nov 17, 2022 | 102.68 | 102.75 | 102.28 | 102.44 | 2,967,266 | -0.70(-0.68%) |
Nov 16, 2022 | 103.05 | 103.25 | 102.96 | 103.14 | 2,064,982 | +0.26(+0.25%) |
Nov 15, 2022 | 102.56 | 103.00 | 102.46 | 102.88 | 2,494,844 | +0.66(+0.65%) |
Nov 14, 2022 | 102.75 | 102.75 | 102.15 | 102.22 | 3,632,370 | -0.76(-0.74%) |
Nov 11, 2022 | 102.86 | 103.02 | 102.71 | 102.98 | 2,564,269 | -0.06(-0.06%) |
Nov 10, 2022 | 102.08 | 103.06 | 102.08 | 103.04 | 4,329,765 | +1.68(+1.66%) |
Nov 09, 2022 | 101.43 | 101.72 | 101.04 | 101.35 | 2,576,933 | -0.21(-0.21%) |
Nov 08, 2022 | 101.53 | 101.82 | 101.45 | 101.56 | 1,748,917 | +0.14(+0.14%) |
Nov 07, 2022 | 101.58 | 101.65 | 101.37 | 101.42 | 2,386,990 | +0.12(+0.12%) |
Nov 04, 2022 | 101.15 | 101.45 | 101.03 | 101.30 | 2,297,193 | +0.38(+0.37%) |
Nov 03, 2022 | 101.12 | 101.51 | 100.88 | 100.92 | 3,275,556 | -1.13(-1.11%) |
Nov 02, 2022 | 102.39 | 101.92 | 102.06 | 2,139,138 | -0.23(-0.23%) | |
Nov 01, 2022 | 102.95 | 102.98 | 102.13 | 102.29 | 2,262,578 | -0.02(-0.02%) |
Oct 31, 2022 | 102.29 | 102.52 | 101.94 | 102.31 | 3,270,946 | -0.14(-0.14%) |
Oct 28, 2022 | 102.50 | 102.81 | 102.21 | 102.45 | 3,545,602 | -0.12(-0.12%) |
Oct 27, 2022 | 102.33 | 102.69 | 102.05 | 102.58 | 2,929,616 | +0.79(+0.78%) |
Oct 26, 2022 | 101.98 | 102.39 | 101.65 | 101.79 | 4,079,652 | -0.15(-0.15%) |
Oct 25, 2022 | 101.91 | 102.15 | 101.76 | 101.94 | 3,560,021 | +0.41(+0.41%) |
Oct 24, 2022 | 101.35 | 101.80 | 101.21 | 101.53 | 3,148,761 | +0.24(+0.24%) |
Oct 21, 2022 | 100.97 | 101.67 | 100.83 | 101.29 | 7,061,105 | +0.26(+0.26%) |
Oct 20, 2022 | 101.05 | 101.41 | 100.74 | 101.03 | 15,862,330 | -0.10(-0.09%) |
Oct 19, 2022 | 101.07 | 101.26 | 100.89 | 101.12 | 2,915,366 | -0.52(-0.51%) |
Oct 18, 2022 | 101.97 | 102.10 | 101.40 | 101.64 | 3,123,250 | -0.27(-0.26%) |
Oct 17, 2022 | 102.17 | 102.37 | 101.83 | 101.91 | 2,878,136 | +0.28(+0.27%) |
Oct 14, 2022 | 101.79 | 101.81 | 101.25 | 101.63 | 4,040,178 | +0.09(+0.08%) |
Oct 13, 2022 | 100.77 | 101.79 | 100.77 | 101.55 | 4,347,327 | -0.11(-0.11%) |
Oct 12, 2022 | 101.56 | 101.81 | 101.30 | 101.66 | 10,615,728 | +0.20(+0.20%) |
Oct 11, 2022 | 101.22 | 101.84 | 101.14 | 101.46 | 4,713,791 | +0.58(+0.57%) |
Oct 10, 2022 | 101.38 | 101.46 | 100.85 | 100.88 | 3,051,161 | -0.58(-0.57%) |
Oct 07, 2022 | 101.11 | 101.73 | 101.10 | 101.46 | 3,440,922 | +0.03(+0.03%) |
Oct 06, 2022 | 101.79 | 101.88 | 101.40 | 101.43 | 4,283,492 | -0.34(-0.33%) |
Oct 05, 2022 | 102.19 | 102.22 | 101.53 | 101.77 | 3,605,815 | -0.81(-0.79%) |
Oct 04, 2022 | 102.79 | 102.94 | 102.45 | 102.58 | 4,034,960 | +0.40(+0.40%) |
Oct 03, 2022 | 101.55 | 102.42 | 101.46 | 102.17 | 5,583,813 | +1.30(+1.29%) |
Sep 30, 2022 | 101.43 | 101.56 | 100.61 | 100.87 | 5,754,294 | -0.69(-0.68%) |
Sep 29, 2022 | 102.13 | 102.33 | 101.49 | 101.56 | 3,607,452 | -1.44(-1.40%) |
Sep 28, 2022 | 102.07 | 103.06 | 101.75 | 103.01 | 2,996,995 | +1.79(+1.77%) |
Sep 27, 2022 | 101.90 | 102.02 | 101.07 | 101.22 | 5,328,125 | -0.54(-0.53%) |
Sep 26, 2022 | 103.23 | 103.26 | 101.72 | 101.76 | 5,635,614 | -1.65(-1.60%) |
Sep 23, 2022 | 103.47 | 103.74 | 103.27 | 103.41 | 4,221,370 | -0.44(-0.43%) |
Sep 22, 2022 | 104.54 | 104.61 | 103.72 | 103.85 | 3,211,227 | -1.19(-1.14%) |
Sep 21, 2022 | 104.97 | 105.27 | 104.29 | 105.05 | 3,056,380 | +0.20(+0.19%) |
Sep 20, 2022 | 104.59 | 104.98 | 104.55 | 104.84 | 2,203,605 | -0.16(-0.16%) |
Sep 19, 2022 | 105.13 | 105.34 | 104.84 | 105.01 | 1,705,033 | -0.48(-0.46%) |
Sep 16, 2022 | 105.78 | 105.95 | 105.43 | 105.49 | 2,868,235 | -0.44(-0.42%) |
Sep 15, 2022 | 106.23 | 106.37 | 105.86 | 105.93 | 2,722,292 | -0.54(-0.51%) |
Sep 14, 2022 | 106.24 | 106.54 | 106.21 | 106.47 | 1,888,323 | +0.27(+0.25%) |
Sep 13, 2022 | 105.84 | 106.24 | 105.84 | 106.20 | 3,750,728 | -0.32(-0.30%) |
Sep 12, 2022 | 106.93 | 106.99 | 106.27 | 106.52 | 3,215,822 | -0.32(-0.30%) |
Sep 09, 2022 | 106.80 | 107.00 | 106.59 | 106.83 | 1,981,686 | +0.05(+0.04%) |
Sep 08, 2022 | 107.10 | 107.29 | 106.71 | 106.79 | 3,435,244 | -0.60(-0.56%) |
Sep 07, 2022 | 107.23 | 107.40 | 107.06 | 107.38 | 3,487,035 | +0.44(+0.41%) |
Sep 06, 2022 | 107.52 | 107.58 | 106.91 | 106.94 | 3,533,725 | -1.03(-0.95%) |
Sep 02, 2022 | 107.76 | 108.02 | 107.44 | 107.97 | 6,386,211 | +0.63(+0.59%) |