Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 107.27 | 109.48 | 106.46 | 109.44 | 49,370 | +2.49(+2.33%) |
Nov 29, 2022 | 107.01 | 107.79 | 106.89 | 106.95 | 50,250 | +0.04(+0.04%) |
Nov 28, 2022 | 108.78 | 109.00 | 106.70 | 106.91 | 101,374 | -2.70(-2.46%) |
Nov 25, 2022 | 109.15 | 109.62 | 109.10 | 109.60 | 15,112 | +0.61(+0.56%) |
Nov 23, 2022 | 109.10 | 109.58 | 108.47 | 109.00 | 36,618 | -0.04(-0.04%) |
Nov 22, 2022 | 109.33 | 109.33 | 108.61 | 109.04 | 45,635 | +0.30(+0.27%) |
Nov 21, 2022 | 108.37 | 109.21 | 108.09 | 108.74 | 42,559 | +0.01(+0.01%) |
Nov 18, 2022 | 108.97 | 109.29 | 108.20 | 108.73 | 57,099 | +0.72(+0.66%) |
Nov 17, 2022 | 106.58 | 108.11 | 106.53 | 108.02 | 94,018 | -0.17(-0.16%) |
Nov 16, 2022 | 109.06 | 109.11 | 107.82 | 108.19 | 61,483 | -1.08(-0.99%) |
Nov 15, 2022 | 109.20 | 109.81 | 108.20 | 109.27 | 87,961 | +1.50(+1.39%) |
Nov 14, 2022 | 109.36 | 109.47 | 107.69 | 107.77 | 95,068 | -2.04(-1.86%) |
Nov 11, 2022 | 111.34 | 111.88 | 109.58 | 109.81 | 101,239 | -2.37(-2.11%) |
Nov 10, 2022 | 109.84 | 112.29 | 109.84 | 112.18 | 83,800 | +5.27(+4.93%) |
Nov 09, 2022 | 107.72 | 108.74 | 106.84 | 106.92 | 56,074 | -0.89(-0.83%) |
Nov 08, 2022 | 107.20 | 108.36 | 106.43 | 107.81 | 97,306 | +0.79(+0.74%) |
Nov 07, 2022 | 105.19 | 107.06 | 104.70 | 107.02 | 136,340 | +2.21(+2.11%) |
Nov 04, 2022 | 104.22 | 105.19 | 102.49 | 104.80 | 53,707 | +1.34(+1.29%) |
Nov 03, 2022 | 102.43 | 104.44 | 101.94 | 103.46 | 60,502 | -0.10(-0.10%) |
Nov 02, 2022 | 105.53 | 103.56 | 103.56 | 106,126 | -2.22(-2.10%) | |
Nov 01, 2022 | 106.52 | 106.60 | 105.31 | 105.78 | 142,905 | +0.49(+0.46%) |
Oct 31, 2022 | 105.12 | 105.81 | 104.19 | 105.30 | 100,755 | -0.45(-0.42%) |
Oct 28, 2022 | 103.17 | 105.84 | 102.99 | 105.75 | 196,018 | +2.60(+2.52%) |
Oct 27, 2022 | 102.24 | 104.31 | 102.23 | 103.15 | 78,269 | +1.54(+1.51%) |
Oct 26, 2022 | 102.88 | 104.18 | 101.55 | 101.61 | 78,833 | -1.13(-1.10%) |
Oct 25, 2022 | 101.33 | 103.07 | 101.24 | 102.74 | 54,598 | +1.33(+1.31%) |
Oct 24, 2022 | 101.21 | 101.60 | 100.33 | 101.41 | 144,070 | +1.05(+1.05%) |
Oct 21, 2022 | 98.02 | 100.51 | 97.28 | 100.36 | 42,213 | +2.26(+2.31%) |
Oct 20, 2022 | 98.53 | 99.48 | 97.81 | 98.10 | 59,600 | -0.30(-0.30%) |
Oct 19, 2022 | 97.69 | 99.46 | 97.34 | 98.40 | 118,005 | -0.17(-0.17%) |
Oct 18, 2022 | 97.58 | 98.91 | 97.14 | 98.56 | 97,915 | +2.95(+3.08%) |
Oct 17, 2022 | 94.22 | 96.02 | 94.22 | 95.62 | 53,717 | +3.06(+3.30%) |
Oct 14, 2022 | 95.89 | 95.89 | 92.29 | 92.56 | 64,476 | -2.62(-2.75%) |
Oct 13, 2022 | 91.49 | 95.57 | 91.46 | 95.18 | 85,612 | +1.79(+1.91%) |
Oct 12, 2022 | 95.08 | 95.08 | 93.34 | 93.40 | 70,950 | -1.95(-2.05%) |
Oct 11, 2022 | 95.55 | 97.13 | 94.61 | 95.35 | 79,388 | -0.53(-0.55%) |
Oct 10, 2022 | 95.89 | 96.68 | 95.05 | 95.88 | 49,025 | +0.60(+0.62%) |
Oct 07, 2022 | 95.42 | 95.69 | 94.45 | 95.28 | 76,373 | -1.14(-1.18%) |
Oct 06, 2022 | 96.72 | 97.91 | 95.93 | 96.42 | 114,692 | -0.71(-0.74%) |
Oct 05, 2022 | 96.49 | 97.84 | 95.72 | 97.14 | 53,396 | -0.73(-0.75%) |
Oct 04, 2022 | 95.73 | 97.88 | 95.73 | 97.87 | 98,316 | +3.89(+4.14%) |
Oct 03, 2022 | 91.81 | 94.66 | 91.37 | 93.98 | 87,840 | +3.04(+3.34%) |
Sep 30, 2022 | 91.31 | 92.97 | 90.91 | 90.95 | 75,022 | -0.75(-0.82%) |
Sep 29, 2022 | 93.16 | 93.25 | 90.64 | 91.70 | 79,441 | -2.51(-2.66%) |
Sep 28, 2022 | 92.29 | 94.56 | 91.62 | 94.21 | 103,839 | +2.14(+2.33%) |
Sep 27, 2022 | 93.58 | 94.03 | 91.56 | 92.07 | 122,921 | -0.48(-0.51%) |
Sep 26, 2022 | 93.31 | 94.97 | 92.48 | 92.54 | 62,594 | -1.38(-1.47%) |
Sep 23, 2022 | 95.25 | 95.25 | 92.42 | 93.92 | 211,992 | -2.72(-2.81%) |
Sep 22, 2022 | 98.34 | 98.37 | 96.30 | 96.64 | 122,739 | -1.81(-1.83%) |
Sep 21, 2022 | 100.48 | 101.72 | 98.42 | 98.44 | 128,698 | -0.93(-0.94%) |
Sep 20, 2022 | 99.48 | 99.71 | 98.60 | 99.38 | 41,535 | -0.70(-0.70%) |
Sep 19, 2022 | 98.52 | 100.49 | 98.52 | 100.08 | 62,535 | +0.80(+0.80%) |
Sep 16, 2022 | 99.52 | 99.62 | 98.44 | 99.29 | 131,597 | -1.83(-1.81%) |
Sep 15, 2022 | 102.22 | 103.14 | 100.76 | 101.12 | 77,633 | -1.60(-1.56%) |
Sep 14, 2022 | 102.01 | 103.18 | 100.31 | 102.72 | 132,901 | +1.00(+0.98%) |
Sep 13, 2022 | 103.98 | 104.51 | 101.39 | 101.72 | 148,255 | -4.80(-4.51%) |
Sep 12, 2022 | 106.09 | 106.52 | 105.54 | 106.52 | 59,250 | +0.88(+0.83%) |
Sep 09, 2022 | 104.80 | 105.78 | 104.38 | 105.64 | 63,001 | +1.56(+1.50%) |
Sep 08, 2022 | 102.70 | 104.16 | 102.45 | 104.08 | 97,351 | +0.68(+0.66%) |
Sep 07, 2022 | 100.65 | 103.57 | 100.59 | 103.39 | 37,317 | +2.28(+2.25%) |
Sep 06, 2022 | 101.40 | 101.75 | 100.62 | 101.12 | 114,559 | +0.12(+0.12%) |
Sep 02, 2022 | 102.72 | 102.93 | 100.67 | 101.00 | 47,586 | -0.52(-0.52%) |