Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 107.94 | 109.54 | 107.10 | 109.54 | 482,952 | +1.50(+1.39%) |
Nov 29, 2022 | 107.97 | 109.33 | 107.85 | 108.04 | 255,102 | -0.22(-0.21%) |
Nov 28, 2022 | 108.19 | 108.97 | 107.95 | 108.26 | 315,355 | -0.78(-0.72%) |
Nov 25, 2022 | 109.05 | 109.84 | 108.78 | 109.04 | 72,192 | +0.18(+0.16%) |
Nov 23, 2022 | 109.01 | 110.30 | 108.70 | 108.87 | 294,587 | -0.32(-0.29%) |
Nov 22, 2022 | 108.79 | 109.81 | 108.55 | 109.19 | 542,267 | +1.06(+0.98%) |
Nov 21, 2022 | 108.50 | 109.67 | 107.73 | 108.12 | 391,088 | -1.09(-1.00%) |
Nov 18, 2022 | 109.48 | 109.68 | 107.61 | 109.22 | 274,523 | +1.11(+1.03%) |
Nov 17, 2022 | 108.06 | 109.17 | 107.19 | 108.11 | 462,490 | -0.98(-0.90%) |
Nov 16, 2022 | 109.03 | 109.53 | 108.04 | 109.08 | 409,489 | +0.06(+0.05%) |
Nov 15, 2022 | 107.49 | 109.64 | 107.36 | 109.02 | 380,746 | +2.69(+2.52%) |
Nov 14, 2022 | 104.92 | 108.46 | 104.92 | 106.34 | 476,754 | +1.15(+1.09%) |
Nov 11, 2022 | 106.26 | 107.38 | 104.63 | 105.19 | 514,895 | -0.67(-0.64%) |
Nov 10, 2022 | 106.34 | 106.87 | 104.54 | 105.86 | 491,391 | +3.24(+3.16%) |
Nov 09, 2022 | 105.43 | 105.48 | 102.02 | 102.62 | 619,075 | -2.50(-2.38%) |
Nov 08, 2022 | 103.22 | 108.35 | 101.75 | 105.12 | 1,119,605 | +5.29(+5.30%) |
Nov 07, 2022 | 97.99 | 99.86 | 96.50 | 99.83 | 616,322 | +2.43(+2.50%) |
Nov 04, 2022 | 98.66 | 100.07 | 96.67 | 97.40 | 677,586 | +0.21(+0.22%) |
Nov 03, 2022 | 97.08 | 98.00 | 96.39 | 97.18 | 423,234 | -1.23(-1.25%) |
Nov 02, 2022 | 102.15 | 98.20 | 98.41 | 433,064 | -3.89(-3.80%) | |
Nov 01, 2022 | 103.39 | 103.74 | 102.20 | 102.30 | 389,361 | -0.13(-0.12%) |
Oct 31, 2022 | 102.87 | 103.33 | 101.69 | 102.42 | 352,373 | -0.98(-0.94%) |
Oct 28, 2022 | 100.69 | 103.47 | 100.69 | 103.40 | 218,861 | +2.93(+2.92%) |
Oct 27, 2022 | 101.22 | 101.99 | 100.13 | 100.47 | 304,781 | -0.63(-0.63%) |
Oct 26, 2022 | 102.31 | 102.39 | 100.37 | 101.11 | 313,128 | -0.33(-0.33%) |
Oct 25, 2022 | 98.70 | 101.74 | 98.34 | 101.44 | 378,827 | +2.99(+3.03%) |
Oct 24, 2022 | 98.51 | 99.26 | 97.42 | 98.45 | 285,554 | +0.84(+0.86%) |
Oct 21, 2022 | 95.28 | 97.95 | 95.08 | 97.61 | 258,928 | +2.62(+2.75%) |
Oct 20, 2022 | 96.03 | 98.12 | 94.73 | 94.99 | 246,144 | -1.19(-1.24%) |
Oct 19, 2022 | 97.81 | 98.00 | 95.44 | 96.19 | 294,797 | -2.20(-2.23%) |
Oct 18, 2022 | 97.63 | 98.48 | 97.17 | 98.38 | 299,668 | +2.74(+2.87%) |
Oct 17, 2022 | 94.89 | 96.60 | 94.61 | 95.64 | 343,898 | +2.67(+2.87%) |
Oct 14, 2022 | 94.90 | 95.17 | 92.59 | 92.97 | 277,158 | -0.94(-1.00%) |
Oct 13, 2022 | 90.28 | 94.16 | 89.48 | 93.91 | 356,166 | +1.95(+2.12%) |
Oct 12, 2022 | 92.15 | 92.79 | 91.20 | 91.96 | 332,631 | +0.09(+0.10%) |
Oct 11, 2022 | 92.12 | 93.11 | 91.06 | 91.87 | 362,629 | -0.62(-0.68%) |
Oct 10, 2022 | 92.45 | 93.28 | 92.12 | 92.50 | 418,810 | -0.09(-0.09%) |
Oct 07, 2022 | 94.28 | 94.34 | 91.97 | 92.58 | 253,747 | -2.60(-2.73%) |
Oct 06, 2022 | 95.53 | 96.28 | 94.83 | 95.18 | 285,626 | -0.67(-0.70%) |
Oct 05, 2022 | 96.28 | 96.75 | 94.56 | 95.85 | 488,121 | -1.51(-1.55%) |
Oct 04, 2022 | 95.40 | 97.54 | 95.09 | 97.37 | 331,933 | +3.73(+3.98%) |
Oct 03, 2022 | 94.04 | 94.55 | 93.16 | 93.64 | 371,698 | +0.93(+1.00%) |
Sep 30, 2022 | 91.95 | 93.55 | 91.17 | 92.71 | 373,943 | +0.97(+1.05%) |
Sep 29, 2022 | 92.23 | 92.49 | 90.65 | 91.74 | 244,538 | -1.36(-1.46%) |
Sep 28, 2022 | 91.98 | 93.71 | 91.61 | 93.10 | 369,168 | +1.57(+1.72%) |
Sep 27, 2022 | 93.01 | 93.29 | 90.70 | 91.53 | 334,348 | -0.80(-0.87%) |
Sep 26, 2022 | 94.22 | 95.09 | 91.71 | 92.33 | 414,440 | -2.48(-2.62%) |
Sep 23, 2022 | 94.57 | 94.99 | 93.43 | 94.81 | 564,696 | +0.09(+0.09%) |
Sep 22, 2022 | 95.56 | 95.56 | 93.76 | 94.72 | 284,264 | -0.31(-0.33%) |
Sep 21, 2022 | 97.04 | 97.76 | 95.01 | 95.03 | 263,836 | -1.02(-1.06%) |
Sep 20, 2022 | 95.82 | 96.56 | 95.32 | 96.05 | 518,777 | -0.90(-0.93%) |
Sep 19, 2022 | 95.16 | 98.09 | 95.16 | 96.95 | 263,150 | +0.57(+0.59%) |
Sep 16, 2022 | 95.63 | 96.70 | 94.71 | 96.38 | 1,508,456 | -0.37(-0.38%) |
Sep 15, 2022 | 99.90 | 100.73 | 96.21 | 96.75 | 409,799 | -3.40(-3.39%) |
Sep 14, 2022 | 98.58 | 100.33 | 97.86 | 100.15 | 617,127 | +1.45(+1.47%) |
Sep 13, 2022 | 99.78 | 100.46 | 98.19 | 98.69 | 561,798 | -3.40(-3.33%) |
Sep 12, 2022 | 100.65 | 102.80 | 100.53 | 102.09 | 573,799 | +2.30(+2.31%) |
Sep 09, 2022 | 100.95 | 101.00 | 99.00 | 99.79 | 399,192 | -0.26(-0.26%) |
Sep 08, 2022 | 99.15 | 100.21 | 98.09 | 100.05 | 414,189 | -0.13(-0.13%) |
Sep 07, 2022 | 97.12 | 100.44 | 97.01 | 100.18 | 289,297 | +3.25(+3.35%) |
Sep 06, 2022 | 97.55 | 97.97 | 96.37 | 96.93 | 287,688 | -0.05(-0.05%) |
Sep 02, 2022 | 99.47 | 100.54 | 96.83 | 96.98 | 285,409 | -0.87(-0.89%) |