Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 118.07 | 122.19 | 114.40 | 121.64 | 653,152 | +3.68(+3.12%) |
Nov 29, 2022 | 115.20 | 118.03 | 115.11 | 117.95 | 385,048 | +2.75(+2.39%) |
Nov 28, 2022 | 114.75 | 116.51 | 113.80 | 115.20 | 421,923 | -1.53(-1.31%) |
Nov 25, 2022 | 117.70 | 118.20 | 115.34 | 116.74 | 185,488 | -1.76(-1.49%) |
Nov 23, 2022 | 120.73 | 122.08 | 116.70 | 118.50 | 477,853 | -2.65(-2.19%) |
Nov 22, 2022 | 117.90 | 121.73 | 116.46 | 121.15 | 581,145 | +4.49(+3.85%) |
Nov 21, 2022 | 116.78 | 118.85 | 114.61 | 116.66 | 822,951 | +1.15(+0.99%) |
Nov 18, 2022 | 114.80 | 119.44 | 109.08 | 115.51 | 1,399,833 | +15.31(+15.29%) |
Nov 17, 2022 | 102.13 | 103.49 | 99.36 | 100.20 | 705,466 | -3.97(-3.81%) |
Nov 16, 2022 | 104.78 | 106.45 | 102.77 | 104.17 | 719,929 | -1.78(-1.68%) |
Nov 15, 2022 | 105.17 | 106.04 | 103.86 | 105.95 | 636,470 | +2.85(+2.76%) |
Nov 14, 2022 | 100.36 | 103.64 | 99.57 | 103.10 | 501,933 | +1.87(+1.85%) |
Nov 11, 2022 | 101.06 | 104.11 | 100.17 | 101.23 | 376,054 | +0.79(+0.78%) |
Nov 10, 2022 | 97.77 | 102.19 | 96.94 | 100.44 | 576,132 | +6.48(+6.90%) |
Nov 09, 2022 | 90.89 | 94.38 | 90.85 | 93.96 | 664,238 | +2.63(+2.88%) |
Nov 08, 2022 | 92.67 | 92.80 | 90.56 | 91.33 | 353,165 | -0.66(-0.71%) |
Nov 07, 2022 | 94.23 | 94.23 | 91.45 | 91.99 | 346,414 | -0.97(-1.04%) |
Nov 04, 2022 | 94.65 | 95.59 | 91.92 | 92.96 | 290,712 | +1.07(+1.16%) |
Nov 03, 2022 | 91.72 | 94.74 | 90.55 | 91.89 | 296,947 | -1.09(-1.17%) |
Nov 02, 2022 | 97.66 | 92.86 | 92.98 | 484,917 | -4.34(-4.46%) | |
Nov 01, 2022 | 96.35 | 97.85 | 94.20 | 97.32 | 368,781 | +2.42(+2.55%) |
Oct 31, 2022 | 93.65 | 96.56 | 93.43 | 94.90 | 503,245 | +0.56(+0.59%) |
Oct 28, 2022 | 94.81 | 95.75 | 92.59 | 94.34 | 408,287 | +0.21(+0.22%) |
Oct 27, 2022 | 96.18 | 96.67 | 93.71 | 94.13 | 507,644 | -0.55(-0.58%) |
Oct 26, 2022 | 94.93 | 98.14 | 93.89 | 94.68 | 499,980 | +0.67(+0.71%) |
Oct 25, 2022 | 92.06 | 94.78 | 91.66 | 94.01 | 418,379 | +1.03(+1.10%) |
Oct 24, 2022 | 91.52 | 94.34 | 91.11 | 92.99 | 545,895 | +1.84(+2.02%) |
Oct 21, 2022 | 87.49 | 91.45 | 87.27 | 91.14 | 484,371 | +4.43(+5.11%) |
Oct 20, 2022 | 87.80 | 88.76 | 85.65 | 86.71 | 337,429 | -0.81(-0.92%) |
Oct 19, 2022 | 90.43 | 91.20 | 85.74 | 87.52 | 560,980 | -3.15(-3.47%) |
Oct 18, 2022 | 90.91 | 91.69 | 88.79 | 90.67 | 333,715 | +2.38(+2.70%) |
Oct 17, 2022 | 85.14 | 88.50 | 85.14 | 88.29 | 410,284 | +5.46(+6.59%) |
Oct 14, 2022 | 90.19 | 90.86 | 82.60 | 82.83 | 459,121 | -6.86(-7.65%) |
Oct 13, 2022 | 84.41 | 90.67 | 83.31 | 89.69 | 554,254 | +3.61(+4.20%) |
Oct 12, 2022 | 86.61 | 87.63 | 85.66 | 86.08 | 515,579 | -0.25(-0.29%) |
Oct 11, 2022 | 86.36 | 88.53 | 85.25 | 86.32 | 466,516 | -1.25(-1.43%) |
Oct 10, 2022 | 87.30 | 88.84 | 86.39 | 87.58 | 621,542 | +1.67(+1.95%) |
Oct 07, 2022 | 87.52 | 88.23 | 85.44 | 85.91 | 495,297 | -2.12(-2.41%) |
Oct 06, 2022 | 85.38 | 89.18 | 85.38 | 88.03 | 500,753 | +1.44(+1.67%) |
Oct 05, 2022 | 84.64 | 87.50 | 83.95 | 86.58 | 485,227 | +0.50(+0.58%) |
Oct 04, 2022 | 84.02 | 86.14 | 83.82 | 86.09 | 630,349 | +4.25(+5.20%) |
Oct 03, 2022 | 77.86 | 82.89 | 77.86 | 81.83 | 558,593 | +4.35(+5.62%) |
Sep 30, 2022 | 76.94 | 79.81 | 76.47 | 77.48 | 448,383 | +1.13(+1.47%) |
Sep 29, 2022 | 73.23 | 76.48 | 72.37 | 76.36 | 380,214 | +1.70(+2.28%) |
Sep 28, 2022 | 71.35 | 75.25 | 71.35 | 74.65 | 259,194 | +3.32(+4.65%) |
Sep 27, 2022 | 71.66 | 72.55 | 70.20 | 71.34 | 337,333 | +0.74(+1.04%) |
Sep 26, 2022 | 71.76 | 73.90 | 70.53 | 70.60 | 341,241 | -1.83(-2.53%) |
Sep 23, 2022 | 72.70 | 73.30 | 70.99 | 72.43 | 381,900 | -2.11(-2.83%) |
Sep 22, 2022 | 76.03 | 76.28 | 74.52 | 74.54 | 281,290 | -1.46(-1.93%) |
Sep 21, 2022 | 77.49 | 78.99 | 75.96 | 76.01 | 260,542 | -0.57(-0.74%) |
Sep 20, 2022 | 78.49 | 78.49 | 75.13 | 76.58 | 467,353 | -2.55(-3.22%) |
Sep 19, 2022 | 77.95 | 80.39 | 77.89 | 79.13 | 333,532 | -0.04(-0.05%) |
Sep 16, 2022 | 78.22 | 79.17 | 76.23 | 79.17 | 984,235 | -0.71(-0.89%) |
Sep 15, 2022 | 80.87 | 81.99 | 79.19 | 79.87 | 419,192 | -1.10(-1.35%) |
Sep 14, 2022 | 82.08 | 82.31 | 79.21 | 80.97 | 557,540 | -0.79(-0.96%) |
Sep 13, 2022 | 84.94 | 85.51 | 81.37 | 81.75 | 569,407 | -6.24(-7.10%) |
Sep 12, 2022 | 88.66 | 89.41 | 87.51 | 88.00 | 271,405 | -0.04(-0.05%) |
Sep 09, 2022 | 85.00 | 88.04 | 84.80 | 88.04 | 342,849 | +3.72(+4.42%) |
Sep 08, 2022 | 83.98 | 84.84 | 82.44 | 84.31 | 430,100 | -0.90(-1.05%) |
Sep 07, 2022 | 83.66 | 85.30 | 82.42 | 85.21 | 300,920 | +1.27(+1.52%) |
Sep 06, 2022 | 84.04 | 85.03 | 82.77 | 83.93 | 325,522 | +0.36(+0.43%) |
Sep 02, 2022 | 87.43 | 87.72 | 83.53 | 83.58 | 380,881 | -2.90(-3.35%) |