Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 132.10 | 132.10 | 132.10 | 132.10 | 5,004 | +0.79(+0.60%) |
Nov 29, 2022 | 131.31 | 131.31 | 131.31 | 131.31 | 669 | -2.59(-1.93%) |
Nov 28, 2022 | 132.75 | 134.20 | 131.46 | 133.90 | 2,069 | +0.65(+0.49%) |
Nov 25, 2022 | 132.94 | 133.25 | 132.94 | 133.25 | 1,802 | +2.69(+2.06%) |
Nov 23, 2022 | 132.00 | 133.32 | 130.56 | 130.56 | 1,641 | +0.44(+0.33%) |
Nov 22, 2022 | 130.00 | 131.00 | 130.00 | 130.12 | 3,144 | +0.37(+0.28%) |
Nov 21, 2022 | 131.82 | 131.85 | 129.76 | 129.76 | 2,289 | +1.86(+1.45%) |
Nov 18, 2022 | 131.15 | 131.15 | 127.90 | 127.90 | 1,788 | +1.44(+1.14%) |
Nov 17, 2022 | 126.00 | 126.46 | 125.25 | 126.46 | 1,965 | +0.26(+0.21%) |
Nov 16, 2022 | 128.82 | 128.82 | 125.66 | 126.20 | 2,334 | +0.26(+0.21%) |
Nov 15, 2022 | 125.94 | 128.24 | 125.94 | 125.94 | 666 | -0.50(-0.40%) |
Nov 14, 2022 | 128.98 | 129.50 | 126.38 | 126.44 | 2,016 | +2.59(+2.09%) |
Nov 11, 2022 | 129.47 | 129.47 | 123.10 | 123.85 | 2,391 | -3.43(-2.69%) |
Nov 10, 2022 | 129.50 | 132.00 | 127.28 | 127.28 | 6,391 | +6.78(+5.63%) |
Nov 09, 2022 | 121.54 | 123.54 | 120.50 | 120.50 | 3,073 | -0.74(-0.61%) |
Nov 08, 2022 | 123.21 | 123.21 | 121.24 | 121.24 | 1,001 | +1.02(+0.85%) |
Nov 07, 2022 | 123.00 | 123.04 | 120.22 | 120.22 | 4,576 | +0.28(+0.23%) |
Nov 04, 2022 | 119.72 | 122.92 | 117.66 | 119.94 | 2,171 | -1.01(-0.84%) |
Nov 03, 2022 | 117.20 | 120.95 | 117.20 | 120.95 | 5,713 | +0.95(+0.79%) |
Nov 02, 2022 | 119.04 | 120.77 | 119.04 | 120.00 | 2,061 | +1.90(+1.61%) |
Nov 01, 2022 | 118.60 | 120.66 | 116.71 | 118.10 | 1,462 | +1.66(+1.43%) |
Oct 31, 2022 | 116.35 | 119.04 | 116.06 | 116.44 | 5,395 | +2.04(+1.78%) |
Oct 28, 2022 | 116.85 | 118.90 | 114.40 | 114.40 | 5,649 | -0.95(-0.82%) |
Oct 27, 2022 | 116.16 | 116.40 | 113.80 | 115.35 | 5,511 | +0.88(+0.76%) |
Oct 26, 2022 | 111.30 | 114.47 | 111.30 | 114.47 | 2,130 | +3.27(+2.95%) |
Oct 25, 2022 | 110.75 | 112.02 | 110.75 | 111.20 | 2,233 | +2.24(+2.06%) |
Oct 24, 2022 | 108.65 | 112.02 | 106.01 | 108.96 | 6,730 | -0.94(-0.86%) |
Oct 21, 2022 | 107.25 | 109.90 | 105.50 | 109.90 | 3,904 | +0.02(+0.02%) |
Oct 20, 2022 | 106.72 | 109.88 | 106.06 | 109.88 | 1,670 | +1.63(+1.51%) |
Oct 19, 2022 | 108.55 | 112.50 | 108.25 | 108.25 | 4,693 | -1.63(-1.48%) |
Oct 18, 2022 | 113.34 | 113.34 | 109.88 | 109.88 | 1,201 | -4.42(-3.87%) |
Oct 17, 2022 | 111.96 | 114.30 | 111.96 | 114.30 | 1,553 | +2.95(+2.65%) |
Oct 14, 2022 | 109.70 | 111.35 | 109.06 | 111.35 | 2,380 | +3.75(+3.49%) |
Oct 13, 2022 | 108.08 | 109.78 | 107.60 | 107.60 | 1,822 | -1.50(-1.37%) |
Oct 12, 2022 | 109.00 | 109.66 | 109.00 | 109.10 | 2,164 | -0.06(-0.05%) |
Oct 11, 2022 | 105.26 | 111.35 | 105.26 | 109.16 | 2,542 | -1.44(-1.30%) |
Oct 10, 2022 | 108.36 | 110.60 | 108.36 | 110.60 | 1,074 | +1.10(+1.00%) |
Oct 07, 2022 | 109.52 | 110.20 | 109.20 | 109.50 | 2,539 | +0.38(+0.35%) |
Oct 06, 2022 | 110.00 | 111.34 | 108.96 | 109.12 | 5,091 | -3.02(-2.69%) |
Oct 05, 2022 | 111.60 | 113.62 | 111.60 | 112.14 | 3,654 | -0.86(-0.76%) |
Oct 04, 2022 | 111.75 | 114.00 | 111.75 | 113.00 | 1,691 | +1.75(+1.57%) |
Oct 03, 2022 | 109.55 | 111.25 | 109.55 | 111.25 | 2,966 | +4.15(+3.87%) |
Sep 30, 2022 | 109.10 | 112.25 | 107.10 | 107.10 | 3,022 | -1.90(-1.74%) |
Sep 29, 2022 | 106.00 | 109.99 | 106.00 | 109.00 | 11,219 | +0.74(+0.68%) |
Sep 28, 2022 | 109.00 | 109.00 | 108.20 | 108.26 | 4,244 | +1.76(+1.65%) |
Sep 27, 2022 | 106.25 | 106.60 | 106.25 | 106.50 | 4,030 | +2.00(+1.91%) |
Sep 26, 2022 | 107.10 | 107.10 | 104.50 | 104.50 | 6,379 | -3.85(-3.55%) |
Sep 23, 2022 | 109.50 | 109.98 | 108.06 | 108.35 | 8,354 | -3.25(-2.91%) |
Sep 22, 2022 | 111.70 | 111.70 | 111.60 | 111.60 | 1,613 | +1.14(+1.03%) |
Sep 21, 2022 | 111.30 | 117.85 | 110.46 | 110.46 | 1,811 | -0.05(-0.05%) |
Sep 20, 2022 | 110.58 | 117.92 | 110.42 | 110.51 | 1,709 | -0.45(-0.41%) |
Sep 19, 2022 | 114.84 | 115.00 | 110.96 | 110.96 | 4,938 | -2.04(-1.81%) |
Sep 16, 2022 | 112.45 | 121.99 | 112.45 | 113.00 | 5,861 | +0.19(+0.17%) |
Sep 15, 2022 | 117.50 | 117.50 | 112.65 | 112.81 | 2,481 | -3.56(-3.06%) |
Sep 14, 2022 | 116.81 | 116.81 | 116.37 | 116.37 | 619 | -1.09(-0.93%) |
Sep 13, 2022 | 117.46 | 117.46 | 117.46 | 117.46 | 643 | -1.45(-1.22%) |
Sep 12, 2022 | 126.04 | 126.04 | 118.91 | 118.91 | 1,484 | -3.80(-3.10%) |
Sep 09, 2022 | 125.82 | 125.82 | 118.21 | 122.71 | 1,702 | +3.75(+3.15%) |
Sep 08, 2022 | 120.70 | 120.86 | 118.96 | 118.96 | 1,235 | +5.20(+4.57%) |
Sep 07, 2022 | 113.76 | 113.76 | 113.60 | 113.76 | 1,046 | -3.25(-2.78%) |
Sep 06, 2022 | 117.01 | 117.01 | 117.01 | 117.01 | 462 | -9.58(-7.57%) |
Sep 02, 2022 | 118.16 | 126.59 | 118.16 | 126.59 | 1,947 | +8.53(+7.23%) |