Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 114.81 | 117.44 | 114.41 | 117.40 | 10,579 | +2.75(+2.40%) |
Nov 29, 2022 | 115.06 | 115.06 | 114.06 | 114.64 | 14,158 | -0.52(-0.45%) |
Nov 28, 2022 | 115.80 | 115.80 | 114.77 | 115.17 | 11,454 | -1.14(-0.98%) |
Nov 25, 2022 | 115.37 | 116.44 | 115.37 | 116.31 | 3,357 | +0.75(+0.65%) |
Nov 23, 2022 | 114.40 | 115.58 | 114.11 | 115.56 | 8,899 | +1.08(+0.94%) |
Nov 22, 2022 | 113.86 | 114.86 | 113.70 | 114.48 | 11,486 | +1.12(+0.99%) |
Nov 21, 2022 | 112.99 | 113.71 | 112.71 | 113.36 | 12,748 | +0.52(+0.46%) |
Nov 18, 2022 | 111.16 | 112.92 | 111.16 | 112.84 | 12,927 | +2.53(+2.30%) |
Nov 17, 2022 | 110.89 | 110.89 | 109.89 | 110.30 | 19,325 | -1.93(-1.72%) |
Nov 16, 2022 | 111.46 | 112.74 | 111.46 | 112.23 | 11,171 | +0.94(+0.84%) |
Nov 15, 2022 | 111.70 | 112.02 | 110.15 | 111.29 | 67,148 | +1.02(+0.92%) |
Nov 14, 2022 | 111.52 | 111.82 | 110.27 | 110.27 | 18,578 | -1.25(-1.12%) |
Nov 11, 2022 | 112.99 | 112.99 | 110.73 | 111.52 | 15,393 | -1.44(-1.28%) |
Nov 10, 2022 | 110.85 | 113.16 | 109.66 | 112.97 | 23,814 | +5.17(+4.79%) |
Nov 09, 2022 | 108.46 | 109.16 | 107.73 | 107.80 | 13,384 | -1.07(-0.98%) |
Nov 08, 2022 | 108.48 | 109.35 | 108.26 | 108.87 | 27,390 | +0.52(+0.48%) |
Nov 07, 2022 | 110.17 | 110.17 | 106.83 | 108.36 | 25,381 | -1.77(-1.61%) |
Nov 04, 2022 | 109.76 | 110.48 | 108.33 | 110.13 | 48,843 | +0.88(+0.81%) |
Nov 03, 2022 | 107.68 | 110.07 | 107.16 | 109.25 | 31,506 | +0.46(+0.43%) |
Nov 02, 2022 | 109.73 | 108.73 | 108.78 | 94,882 | -1.28(-1.16%) | |
Nov 01, 2022 | 109.80 | 110.58 | 109.37 | 110.06 | 15,794 | +0.50(+0.46%) |
Oct 31, 2022 | 110.43 | 110.43 | 108.91 | 109.55 | 14,161 | -0.83(-0.75%) |
Oct 28, 2022 | 108.02 | 110.52 | 108.02 | 110.38 | 14,385 | +2.64(+2.45%) |
Oct 27, 2022 | 107.52 | 108.32 | 107.48 | 107.74 | 17,683 | +1.19(+1.11%) |
Oct 26, 2022 | 106.85 | 107.37 | 106.14 | 106.56 | 23,403 | -0.03(-0.03%) |
Oct 25, 2022 | 104.61 | 106.84 | 104.61 | 106.58 | 9,386 | +1.96(+1.87%) |
Oct 24, 2022 | 104.45 | 104.96 | 103.96 | 104.63 | 23,288 | +0.65(+0.63%) |
Oct 21, 2022 | 102.37 | 104.53 | 101.68 | 103.97 | 33,409 | +2.04(+2.00%) |
Oct 20, 2022 | 104.48 | 104.48 | 101.53 | 101.94 | 21,759 | -2.33(-2.23%) |
Oct 19, 2022 | 104.75 | 105.05 | 103.77 | 104.26 | 81,428 | -1.22(-1.15%) |
Oct 18, 2022 | 105.02 | 105.90 | 104.58 | 105.48 | 90,860 | +1.91(+1.84%) |
Oct 17, 2022 | 103.10 | 104.47 | 103.10 | 103.57 | 38,467 | +2.07(+2.04%) |
Oct 14, 2022 | 104.13 | 104.31 | 101.15 | 101.50 | 16,942 | -1.58(-1.54%) |
Oct 13, 2022 | 98.91 | 103.33 | 98.61 | 103.08 | 129,708 | +2.75(+2.74%) |
Oct 12, 2022 | 103.38 | 103.38 | 100.23 | 100.33 | 54,331 | -3.15(-3.04%) |
Oct 11, 2022 | 103.13 | 104.78 | 102.97 | 103.48 | 114,564 | -0.16(-0.15%) |
Oct 10, 2022 | 103.72 | 104.95 | 103.60 | 103.64 | 39,566 | +0.07(+0.07%) |
Oct 07, 2022 | 105.59 | 105.61 | 102.89 | 103.56 | 44,868 | -2.05(-1.94%) |
Oct 06, 2022 | 108.34 | 108.34 | 105.50 | 105.61 | 91,912 | -3.18(-2.92%) |
Oct 05, 2022 | 109.97 | 109.97 | 107.51 | 108.80 | 36,122 | -2.34(-2.11%) |
Oct 04, 2022 | 109.22 | 111.25 | 109.22 | 111.14 | 28,822 | +2.57(+2.37%) |
Oct 03, 2022 | 107.22 | 109.17 | 106.50 | 108.56 | 47,088 | +3.14(+2.97%) |
Sep 30, 2022 | 108.18 | 108.27 | 105.23 | 105.43 | 139,942 | -2.10(-1.95%) |
Sep 29, 2022 | 111.67 | 111.67 | 107.41 | 107.52 | 206,887 | -4.60(-4.10%) |
Sep 28, 2022 | 112.31 | 112.68 | 110.81 | 112.12 | 51,430 | +1.15(+1.03%) |
Sep 27, 2022 | 113.79 | 113.79 | 110.46 | 110.98 | 60,912 | -2.08(-1.84%) |
Sep 26, 2022 | 115.80 | 115.80 | 111.95 | 113.05 | 102,999 | -2.95(-2.54%) |
Sep 23, 2022 | 116.40 | 116.40 | 114.56 | 116.00 | 88,876 | -1.49(-1.27%) |
Sep 22, 2022 | 117.86 | 118.16 | 116.90 | 117.50 | 92,345 | -0.38(-0.32%) |
Sep 21, 2022 | 120.32 | 120.91 | 117.87 | 117.87 | 45,022 | -1.52(-1.28%) |
Sep 20, 2022 | 120.65 | 120.65 | 118.71 | 119.39 | 24,394 | -1.77(-1.46%) |
Sep 19, 2022 | 119.62 | 121.22 | 119.36 | 121.17 | 16,660 | +1.34(+1.11%) |
Sep 16, 2022 | 119.65 | 120.22 | 119.55 | 119.83 | 71,867 | -0.33(-0.28%) |
Sep 15, 2022 | 122.34 | 122.34 | 119.87 | 120.16 | 24,931 | -2.79(-2.27%) |
Sep 14, 2022 | 122.12 | 123.56 | 122.12 | 122.95 | 48,649 | +1.11(+0.91%) |
Sep 13, 2022 | 124.40 | 124.40 | 121.44 | 121.84 | 68,837 | -3.36(-2.68%) |
Sep 12, 2022 | 124.61 | 125.39 | 124.00 | 125.20 | 37,620 | +1.07(+0.86%) |
Sep 09, 2022 | 124.11 | 124.59 | 123.50 | 124.13 | 27,396 | +0.75(+0.61%) |
Sep 08, 2022 | 122.98 | 123.96 | 122.73 | 123.39 | 60,638 | +0.10(+0.08%) |
Sep 07, 2022 | 120.24 | 123.38 | 120.24 | 123.29 | 130,051 | +3.76(+3.15%) |
Sep 06, 2022 | 120.25 | 120.91 | 119.24 | 119.53 | 38,865 | -0.24(-0.20%) |
Sep 02, 2022 | 121.61 | 122.36 | 119.49 | 119.76 | 18,552 | -1.06(-0.88%) |