Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 116.74 | 118.74 | 115.50 | 118.63 | 764,414 | +1.83(+1.57%) |
Nov 29, 2022 | 116.41 | 116.86 | 116.04 | 116.80 | 542,440 | +0.39(+0.33%) |
Nov 28, 2022 | 117.51 | 117.58 | 116.17 | 116.41 | 889,162 | -1.80(-1.52%) |
Nov 25, 2022 | 118.02 | 118.40 | 118.00 | 118.21 | 327,326 | +0.44(+0.37%) |
Nov 23, 2022 | 117.34 | 117.77 | 116.97 | 117.77 | 542,217 | +0.20(+0.17%) |
Nov 22, 2022 | 116.69 | 117.64 | 116.55 | 117.57 | 1,137,576 | +1.68(+1.45%) |
Nov 21, 2022 | 115.24 | 116.06 | 114.98 | 115.89 | 713,523 | +0.33(+0.29%) |
Nov 18, 2022 | 115.33 | 115.76 | 114.77 | 115.56 | 510,708 | +1.24(+1.08%) |
Nov 17, 2022 | 113.65 | 114.37 | 113.13 | 114.32 | 553,573 | -0.50(-0.44%) |
Nov 16, 2022 | 115.37 | 115.57 | 114.55 | 114.82 | 733,541 | -0.68(-0.59%) |
Nov 15, 2022 | 116.05 | 116.54 | 114.43 | 115.50 | 804,750 | +0.55(+0.48%) |
Nov 14, 2022 | 115.68 | 116.55 | 114.90 | 114.96 | 722,507 | -0.86(-0.74%) |
Nov 11, 2022 | 115.62 | 116.09 | 114.93 | 115.82 | 968,732 | +0.69(+0.60%) |
Nov 10, 2022 | 113.71 | 115.25 | 112.97 | 115.13 | 862,468 | +4.21(+3.79%) |
Nov 09, 2022 | 112.21 | 112.63 | 110.79 | 110.92 | 671,818 | -1.83(-1.63%) |
Nov 08, 2022 | 112.31 | 113.32 | 111.74 | 112.75 | 934,882 | +0.70(+0.62%) |
Nov 07, 2022 | 112.07 | 112.21 | 111.05 | 112.05 | 1,014,548 | +0.12(+0.11%) |
Nov 04, 2022 | 111.17 | 112.37 | 110.27 | 111.93 | 798,880 | +1.97(+1.79%) |
Nov 03, 2022 | 109.19 | 110.52 | 108.54 | 109.96 | 806,894 | -0.18(-0.16%) |
Nov 02, 2022 | 111.82 | 113.25 | 110.14 | 110.14 | 1,138,431 | -2.00(-1.79%) |
Nov 01, 2022 | 112.51 | 112.51 | 111.45 | 112.15 | 709,856 | +0.45(+0.41%) |
Oct 31, 2022 | 111.87 | 112.32 | 111.42 | 111.69 | 881,125 | -0.67(-0.60%) |
Oct 28, 2022 | 110.21 | 112.41 | 110.14 | 112.37 | 905,838 | +2.62(+2.39%) |
Oct 27, 2022 | 109.89 | 110.89 | 109.57 | 109.75 | 753,711 | +0.64(+0.59%) |
Oct 26, 2022 | 109.13 | 109.84 | 108.44 | 109.10 | 650,299 | +0.37(+0.34%) |
Oct 25, 2022 | 107.19 | 108.86 | 106.84 | 108.73 | 857,871 | +1.34(+1.25%) |
Oct 24, 2022 | 106.76 | 107.77 | 106.37 | 107.39 | 894,732 | +1.24(+1.17%) |
Oct 21, 2022 | 104.02 | 106.34 | 103.56 | 106.15 | 835,765 | +2.43(+2.34%) |
Oct 20, 2022 | 105.28 | 105.94 | 103.40 | 103.72 | 827,667 | -1.48(-1.41%) |
Oct 19, 2022 | 105.81 | 106.27 | 104.51 | 105.21 | 607,126 | -1.01(-0.95%) |
Oct 18, 2022 | 106.39 | 106.94 | 105.28 | 106.22 | 868,515 | +1.44(+1.37%) |
Oct 17, 2022 | 104.68 | 105.44 | 104.46 | 104.78 | 2,365,362 | +1.68(+1.63%) |
Oct 14, 2022 | 105.31 | 106.09 | 102.84 | 103.10 | 942,171 | -1.62(-1.54%) |
Oct 13, 2022 | 99.94 | 105.09 | 99.82 | 104.72 | 1,430,559 | +3.20(+3.15%) |
Oct 12, 2022 | 102.34 | 102.55 | 101.46 | 101.52 | 740,967 | -0.93(-0.90%) |
Oct 11, 2022 | 101.98 | 103.58 | 101.83 | 102.45 | 809,998 | -0.09(-0.08%) |
Oct 10, 2022 | 102.99 | 103.62 | 102.21 | 102.53 | 800,519 | +0.03(+0.03%) |
Oct 07, 2022 | 103.92 | 104.23 | 101.93 | 102.50 | 1,003,414 | -2.03(-1.94%) |
Oct 06, 2022 | 105.88 | 106.30 | 104.32 | 104.54 | 1,102,931 | -1.81(-1.71%) |
Oct 05, 2022 | 106.26 | 106.98 | 105.10 | 106.35 | 803,310 | -0.94(-0.87%) |
Oct 04, 2022 | 105.39 | 107.35 | 105.18 | 107.29 | 1,160,701 | +3.12(+3.00%) |
Oct 03, 2022 | 102.74 | 104.67 | 102.14 | 104.17 | 1,209,506 | +2.81(+2.77%) |
Sep 30, 2022 | 102.67 | 103.24 | 101.15 | 101.36 | 1,313,865 | -1.19(-1.16%) |
Sep 29, 2022 | 104.08 | 104.22 | 102.11 | 102.55 | 1,271,625 | -2.47(-2.35%) |
Sep 28, 2022 | 103.45 | 105.48 | 103.13 | 105.02 | 1,223,372 | +2.06(+2.00%) |
Sep 27, 2022 | 104.65 | 105.07 | 102.43 | 102.96 | 1,146,981 | -0.89(-0.86%) |
Sep 26, 2022 | 105.22 | 105.68 | 103.28 | 103.85 | 999,242 | -1.93(-1.83%) |
Sep 23, 2022 | 107.04 | 107.04 | 104.52 | 105.78 | 1,793,303 | -2.31(-2.14%) |
Sep 22, 2022 | 109.03 | 109.10 | 108.00 | 108.09 | 1,061,935 | -0.84(-0.77%) |
Sep 21, 2022 | 111.04 | 111.64 | 108.86 | 108.93 | 1,336,107 | -1.40(-1.27%) |
Sep 20, 2022 | 110.95 | 110.97 | 109.52 | 110.33 | 1,367,439 | -1.47(-1.31%) |
Sep 19, 2022 | 109.82 | 111.84 | 109.51 | 111.80 | 686,542 | +1.26(+1.14%) |
Sep 16, 2022 | 110.95 | 110.95 | 109.89 | 110.53 | 807,943 | -1.05(-0.94%) |
Sep 15, 2022 | 112.16 | 112.55 | 111.24 | 111.58 | 2,387,419 | -0.88(-0.78%) |
Sep 14, 2022 | 112.72 | 113.11 | 111.71 | 112.46 | 750,114 | +0.04(+0.03%) |
Sep 13, 2022 | 114.69 | 115.14 | 112.02 | 112.42 | 650,895 | -3.93(-3.38%) |
Sep 12, 2022 | 115.81 | 116.81 | 115.79 | 116.36 | 581,419 | +1.10(+0.96%) |
Sep 09, 2022 | 114.39 | 115.46 | 114.37 | 115.25 | 497,250 | +1.40(+1.23%) |
Sep 08, 2022 | 112.94 | 114.04 | 112.23 | 113.85 | 636,341 | +0.61(+0.54%) |
Sep 07, 2022 | 111.03 | 113.29 | 110.81 | 113.24 | 737,151 | +2.22(+2.00%) |
Sep 06, 2022 | 112.09 | 112.23 | 110.71 | 111.02 | 814,647 | -0.78(-0.70%) |
Sep 02, 2022 | 113.34 | 114.02 | 111.32 | 111.81 | 645,605 | -0.57(-0.51%) |