Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 107.10 | 109.24 | 106.26 | 109.02 | 2,742,123 | +1.81(+1.69%) |
Nov 29, 2022 | 105.99 | 107.40 | 105.45 | 107.21 | 1,933,993 | +1.55(+1.47%) |
Nov 28, 2022 | 109.34 | 109.63 | 105.42 | 105.66 | 1,901,826 | -4.51(-4.09%) |
Nov 25, 2022 | 109.50 | 110.17 | 109.26 | 110.17 | 600,666 | +0.99(+0.91%) |
Nov 23, 2022 | 108.61 | 109.69 | 108.05 | 109.17 | 1,222,789 | +0.21(+0.19%) |
Nov 22, 2022 | 107.64 | 109.21 | 107.22 | 108.96 | 1,689,024 | +2.01(+1.88%) |
Nov 21, 2022 | 106.92 | 107.83 | 105.93 | 106.95 | 1,440,947 | -0.66(-0.61%) |
Nov 18, 2022 | 107.70 | 108.14 | 106.56 | 107.61 | 1,652,116 | +1.92(+1.82%) |
Nov 17, 2022 | 104.03 | 105.76 | 103.56 | 105.69 | 1,991,255 | +0.18(+0.17%) |
Nov 16, 2022 | 108.61 | 108.67 | 105.44 | 105.50 | 2,007,067 | -4.17(-3.80%) |
Nov 15, 2022 | 109.08 | 110.38 | 108.12 | 109.67 | 1,854,085 | +2.40(+2.24%) |
Nov 14, 2022 | 108.57 | 109.14 | 107.25 | 107.27 | 1,699,354 | -2.44(-2.22%) |
Nov 11, 2022 | 109.63 | 111.33 | 109.46 | 109.71 | 2,190,144 | +0.15(+0.13%) |
Nov 10, 2022 | 107.45 | 110.70 | 107.22 | 109.56 | 3,276,839 | +6.50(+6.31%) |
Nov 09, 2022 | 104.60 | 105.93 | 102.74 | 103.06 | 1,906,009 | -2.28(-2.17%) |
Nov 08, 2022 | 106.66 | 107.22 | 104.63 | 105.35 | 2,025,375 | -1.32(-1.24%) |
Nov 07, 2022 | 106.33 | 106.93 | 104.75 | 106.67 | 1,667,657 | +1.19(+1.12%) |
Nov 04, 2022 | 104.19 | 105.70 | 102.79 | 105.48 | 1,740,667 | +2.73(+2.66%) |
Nov 03, 2022 | 100.57 | 103.50 | 99.31 | 102.75 | 1,712,307 | +0.89(+0.87%) |
Nov 02, 2022 | 103.52 | 105.28 | 101.75 | 101.87 | 3,464,429 | -2.04(-1.96%) |
Nov 01, 2022 | 100.40 | 104.53 | 99.91 | 103.91 | 2,685,443 | +4.44(+4.46%) |
Oct 31, 2022 | 98.45 | 100.00 | 98.00 | 99.47 | 2,349,098 | +0.02(+0.02%) |
Oct 28, 2022 | 96.69 | 99.59 | 96.35 | 99.45 | 1,593,057 | +2.35(+2.42%) |
Oct 27, 2022 | 97.57 | 98.32 | 96.92 | 97.11 | 1,603,878 | +0.79(+0.81%) |
Oct 26, 2022 | 96.51 | 97.39 | 95.95 | 96.32 | 1,808,183 | -0.28(-0.29%) |
Oct 25, 2022 | 93.79 | 97.00 | 93.60 | 96.60 | 2,606,549 | +3.15(+3.37%) |
Oct 24, 2022 | 92.70 | 93.88 | 91.30 | 93.45 | 1,611,004 | +1.23(+1.34%) |
Oct 21, 2022 | 89.56 | 92.25 | 88.79 | 92.22 | 2,590,945 | +2.49(+2.78%) |
Oct 20, 2022 | 90.21 | 92.13 | 89.63 | 89.73 | 2,297,029 | +0.26(+0.29%) |
Oct 19, 2022 | 89.35 | 90.95 | 88.76 | 89.47 | 2,331,484 | -0.58(-0.64%) |
Oct 18, 2022 | 91.41 | 92.25 | 88.84 | 90.05 | 2,528,211 | -0.45(-0.49%) |
Oct 17, 2022 | 89.45 | 91.21 | 89.08 | 90.50 | 3,481,710 | +3.00(+3.43%) |
Oct 14, 2022 | 88.55 | 89.44 | 86.84 | 87.49 | 2,368,701 | +0.03(+0.03%) |
Oct 13, 2022 | 83.81 | 88.20 | 82.85 | 87.47 | 1,959,260 | +1.96(+2.30%) |
Oct 12, 2022 | 86.27 | 86.48 | 84.69 | 85.50 | 2,095,086 | -1.04(-1.20%) |
Oct 11, 2022 | 84.63 | 87.57 | 83.36 | 86.54 | 2,391,332 | +2.09(+2.47%) |
Oct 10, 2022 | 85.29 | 85.81 | 84.05 | 84.45 | 1,562,080 | -0.01(-0.01%) |
Oct 07, 2022 | 85.32 | 86.08 | 84.00 | 84.46 | 1,985,037 | -1.95(-2.26%) |
Oct 06, 2022 | 86.92 | 87.94 | 85.94 | 86.42 | 1,748,753 | -0.99(-1.14%) |
Oct 05, 2022 | 85.13 | 87.79 | 83.82 | 87.41 | 2,461,188 | -0.09(-0.10%) |
Oct 04, 2022 | 84.27 | 87.56 | 84.27 | 87.50 | 2,760,853 | +4.46(+5.37%) |
Oct 03, 2022 | 83.55 | 83.89 | 81.33 | 83.04 | 2,462,410 | +1.12(+1.37%) |
Sep 30, 2022 | 81.83 | 82.61 | 80.69 | 81.92 | 3,287,174 | +0.57(+0.70%) |
Sep 29, 2022 | 83.29 | 83.44 | 80.74 | 81.35 | 3,203,913 | -3.10(-3.67%) |
Sep 28, 2022 | 82.63 | 84.86 | 81.60 | 84.45 | 3,138,319 | +3.19(+3.93%) |
Sep 27, 2022 | 80.69 | 82.10 | 80.27 | 81.26 | 2,861,432 | +1.52(+1.91%) |
Sep 26, 2022 | 81.59 | 81.67 | 78.51 | 79.74 | 3,964,412 | -2.57(-3.13%) |
Sep 23, 2022 | 82.84 | 83.06 | 80.81 | 82.31 | 3,653,468 | -1.83(-2.17%) |
Sep 22, 2022 | 87.25 | 87.43 | 83.73 | 84.14 | 3,052,884 | -3.17(-3.63%) |
Sep 21, 2022 | 90.82 | 91.30 | 87.27 | 87.30 | 1,959,638 | -2.44(-2.72%) |
Sep 20, 2022 | 90.40 | 91.10 | 89.35 | 89.74 | 1,671,033 | -1.79(-1.95%) |
Sep 19, 2022 | 89.73 | 91.53 | 89.45 | 91.53 | 1,411,798 | +0.53(+0.58%) |
Sep 16, 2022 | 90.56 | 91.09 | 89.10 | 91.00 | 2,882,809 | +0.15(+0.16%) |
Sep 15, 2022 | 91.77 | 92.39 | 90.72 | 90.85 | 2,212,149 | -0.45(-0.49%) |
Sep 14, 2022 | 91.17 | 91.46 | 89.75 | 91.30 | 2,148,050 | -0.35(-0.38%) |
Sep 13, 2022 | 93.23 | 94.10 | 91.31 | 91.65 | 2,378,822 | -4.42(-4.60%) |
Sep 12, 2022 | 95.59 | 96.58 | 94.78 | 96.06 | 1,827,798 | +1.35(+1.43%) |
Sep 09, 2022 | 94.42 | 95.01 | 93.65 | 94.71 | 1,579,671 | +1.12(+1.20%) |
Sep 08, 2022 | 91.91 | 93.64 | 91.04 | 93.59 | 2,046,786 | +0.76(+0.82%) |
Sep 07, 2022 | 90.90 | 92.86 | 90.55 | 92.83 | 2,292,030 | +2.17(+2.40%) |
Sep 06, 2022 | 90.94 | 91.31 | 88.67 | 90.66 | 2,050,008 | +0.46(+0.51%) |
Sep 02, 2022 | 92.35 | 93.10 | 89.88 | 90.20 | 2,126,797 | -0.72(-0.79%) |