Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 129.30 | 130.45 | 127.98 | 129.81 | 2,031,631 | +0.50(+0.38%) |
Nov 29, 2022 | 127.13 | 129.64 | 127.13 | 129.31 | 450,325 | +1.41(+1.10%) |
Nov 28, 2022 | 129.80 | 129.90 | 127.82 | 127.90 | 831,367 | -3.56(-2.71%) |
Nov 25, 2022 | 130.72 | 131.47 | 128.82 | 131.47 | 276,908 | +3.05(+2.38%) |
Nov 23, 2022 | 127.75 | 129.75 | 126.75 | 128.42 | 609,040 | +0.88(+0.69%) |
Nov 22, 2022 | 126.78 | 127.97 | 125.83 | 127.54 | 997,872 | +1.05(+0.83%) |
Nov 21, 2022 | 126.49 | 128.80 | 125.88 | 126.49 | 629,024 | -0.96(-0.75%) |
Nov 18, 2022 | 127.21 | 128.02 | 125.30 | 127.45 | 654,957 | +2.35(+1.88%) |
Nov 17, 2022 | 123.80 | 125.37 | 122.36 | 125.10 | 654,240 | -0.02(-0.02%) |
Nov 16, 2022 | 126.12 | 126.54 | 123.62 | 125.12 | 615,015 | -1.30(-1.03%) |
Nov 15, 2022 | 125.95 | 127.94 | 124.34 | 126.42 | 874,231 | +1.93(+1.55%) |
Nov 14, 2022 | 123.19 | 125.82 | 121.47 | 124.48 | 753,128 | +0.67(+0.54%) |
Nov 11, 2022 | 120.93 | 124.56 | 120.44 | 123.81 | 1,026,986 | +3.17(+2.63%) |
Nov 10, 2022 | 114.78 | 120.98 | 113.73 | 120.64 | 1,149,813 | +10.02(+9.06%) |
Nov 09, 2022 | 111.32 | 113.11 | 109.89 | 110.62 | 432,295 | -1.53(-1.37%) |
Nov 08, 2022 | 111.45 | 113.11 | 110.10 | 112.15 | 578,416 | +0.10(+0.09%) |
Nov 07, 2022 | 111.86 | 112.32 | 109.00 | 112.06 | 602,066 | +1.05(+0.95%) |
Nov 04, 2022 | 111.56 | 112.44 | 108.31 | 111.00 | 648,572 | +0.37(+0.33%) |
Nov 03, 2022 | 110.63 | 111.00 | 108.65 | 110.64 | 703,679 | -1.42(-1.26%) |
Nov 02, 2022 | 116.37 | 116.37 | 111.89 | 112.06 | 766,675 | -4.15(-3.57%) |
Nov 01, 2022 | 115.72 | 116.35 | 114.21 | 116.20 | 621,754 | +1.44(+1.25%) |
Oct 31, 2022 | 115.42 | 117.04 | 114.57 | 114.77 | 845,070 | -1.14(-0.98%) |
Oct 28, 2022 | 111.39 | 116.25 | 110.95 | 115.91 | 1,051,075 | +4.52(+4.06%) |
Oct 27, 2022 | 108.43 | 112.83 | 107.71 | 111.39 | 1,256,204 | +3.06(+2.82%) |
Oct 26, 2022 | 104.43 | 109.75 | 102.84 | 108.33 | 2,304,155 | +12.57(+13.13%) |
Oct 25, 2022 | 92.21 | 97.59 | 92.21 | 95.76 | 1,486,619 | +3.60(+3.90%) |
Oct 24, 2022 | 90.12 | 92.59 | 89.84 | 92.17 | 1,054,593 | +3.02(+3.39%) |
Oct 21, 2022 | 86.40 | 89.35 | 81.72 | 89.14 | 1,742,620 | -4.01(-4.31%) |
Oct 20, 2022 | 94.50 | 95.64 | 92.93 | 93.16 | 442,699 | -0.99(-1.05%) |
Oct 19, 2022 | 93.98 | 94.77 | 93.24 | 94.15 | 472,871 | -0.55(-0.59%) |
Oct 18, 2022 | 95.80 | 96.71 | 94.10 | 94.70 | 628,548 | +1.16(+1.24%) |
Oct 17, 2022 | 92.26 | 93.94 | 92.26 | 93.54 | 579,185 | +2.87(+3.17%) |
Oct 14, 2022 | 93.60 | 94.45 | 90.36 | 90.67 | 468,895 | -2.49(-2.67%) |
Oct 13, 2022 | 88.16 | 93.24 | 87.15 | 93.16 | 725,807 | +3.52(+3.92%) |
Oct 12, 2022 | 91.43 | 91.43 | 89.57 | 89.64 | 450,713 | -1.55(-1.69%) |
Oct 11, 2022 | 89.71 | 92.37 | 88.94 | 91.19 | 439,177 | +1.37(+1.52%) |
Oct 10, 2022 | 91.06 | 91.56 | 89.21 | 89.82 | 519,195 | -0.74(-0.82%) |
Oct 07, 2022 | 91.64 | 91.64 | 89.93 | 90.56 | 491,664 | -1.84(-1.99%) |
Oct 06, 2022 | 92.71 | 93.50 | 92.09 | 92.40 | 403,230 | -1.41(-1.50%) |
Oct 05, 2022 | 93.32 | 94.45 | 92.20 | 93.81 | 442,626 | -1.08(-1.14%) |
Oct 04, 2022 | 92.90 | 95.39 | 92.83 | 94.89 | 790,964 | +3.09(+3.37%) |
Oct 03, 2022 | 88.70 | 92.90 | 88.06 | 91.80 | 956,120 | +4.46(+5.10%) |
Sep 30, 2022 | 90.00 | 90.39 | 87.17 | 87.34 | 599,093 | -2.29(-2.55%) |
Sep 29, 2022 | 89.10 | 90.50 | 87.97 | 89.63 | 545,584 | -0.45(-0.49%) |
Sep 28, 2022 | 88.07 | 90.74 | 87.12 | 90.08 | 538,487 | +3.10(+3.56%) |
Sep 27, 2022 | 89.57 | 90.03 | 86.74 | 86.98 | 816,071 | -2.06(-2.31%) |
Sep 26, 2022 | 90.46 | 91.72 | 88.57 | 89.04 | 739,801 | -1.84(-2.03%) |
Sep 23, 2022 | 91.13 | 91.61 | 89.02 | 90.88 | 878,646 | -1.80(-1.95%) |
Sep 22, 2022 | 93.54 | 93.54 | 91.30 | 92.68 | 647,060 | -1.06(-1.13%) |
Sep 21, 2022 | 95.93 | 97.12 | 93.73 | 93.74 | 563,148 | -1.49(-1.56%) |
Sep 20, 2022 | 96.81 | 96.81 | 94.65 | 95.23 | 850,623 | -2.60(-2.65%) |
Sep 19, 2022 | 96.76 | 98.10 | 96.38 | 97.82 | 644,086 | -0.22(-0.22%) |
Sep 16, 2022 | 97.68 | 98.42 | 97.17 | 98.04 | 1,361,225 | -0.01(-0.01%) |
Sep 15, 2022 | 96.78 | 99.67 | 96.58 | 98.05 | 775,002 | +1.51(+1.56%) |
Sep 14, 2022 | 99.86 | 99.98 | 95.11 | 96.54 | 1,089,511 | -3.89(-3.88%) |
Sep 13, 2022 | 102.83 | 103.52 | 100.34 | 100.44 | 581,207 | -4.69(-4.47%) |
Sep 12, 2022 | 102.70 | 105.42 | 102.60 | 105.13 | 693,352 | +3.10(+3.04%) |
Sep 09, 2022 | 100.74 | 102.39 | 100.53 | 102.03 | 616,054 | +1.75(+1.75%) |
Sep 08, 2022 | 98.93 | 100.42 | 98.69 | 100.28 | 666,092 | +0.36(+0.36%) |
Sep 07, 2022 | 95.20 | 100.05 | 94.69 | 99.92 | 634,334 | +4.61(+4.83%) |
Sep 06, 2022 | 96.38 | 96.55 | 94.78 | 95.32 | 470,963 | -0.72(-0.75%) |
Sep 02, 2022 | 97.48 | 98.48 | 95.86 | 96.04 | 596,453 | -0.29(-0.30%) |