Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 88.79 | 91.21 | 87.84 | 91.14 | 592,985 | +3.04(+3.45%) |
Nov 29, 2022 | 89.17 | 89.77 | 86.77 | 88.10 | 684,190 | -1.07(-1.20%) |
Nov 28, 2022 | 90.01 | 92.33 | 88.78 | 89.17 | 829,203 | -2.25(-2.46%) |
Nov 25, 2022 | 90.76 | 92.73 | 89.92 | 91.42 | 232,602 | -0.04(-0.04%) |
Nov 23, 2022 | 90.11 | 95.24 | 89.00 | 91.46 | 989,421 | +1.26(+1.40%) |
Nov 22, 2022 | 104.90 | 105.00 | 86.76 | 90.20 | 3,152,259 | -19.35(-17.66%) |
Nov 21, 2022 | 108.73 | 110.17 | 106.78 | 109.55 | 463,742 | -0.49(-0.45%) |
Nov 18, 2022 | 106.36 | 111.44 | 106.36 | 110.04 | 470,093 | +5.54(+5.30%) |
Nov 17, 2022 | 103.79 | 105.62 | 103.57 | 104.50 | 264,546 | -0.98(-0.93%) |
Nov 16, 2022 | 101.92 | 105.84 | 101.92 | 105.48 | 349,327 | +3.18(+3.11%) |
Nov 15, 2022 | 102.38 | 105.37 | 100.76 | 102.30 | 520,043 | +1.24(+1.23%) |
Nov 14, 2022 | 108.00 | 108.36 | 100.97 | 101.06 | 420,192 | -7.80(-7.17%) |
Nov 11, 2022 | 109.46 | 111.97 | 108.22 | 108.86 | 315,224 | +0.54(+0.50%) |
Nov 10, 2022 | 109.65 | 109.82 | 107.38 | 108.32 | 405,486 | +3.21(+3.05%) |
Nov 09, 2022 | 110.22 | 111.02 | 104.70 | 105.11 | 441,117 | -6.58(-5.89%) |
Nov 08, 2022 | 113.72 | 115.08 | 111.12 | 111.69 | 379,988 | -1.57(-1.39%) |
Nov 07, 2022 | 116.61 | 116.95 | 112.71 | 113.26 | 322,797 | -2.43(-2.10%) |
Nov 04, 2022 | 115.65 | 116.69 | 112.60 | 115.69 | 357,114 | +2.78(+2.46%) |
Nov 03, 2022 | 116.04 | 116.04 | 112.29 | 112.91 | 420,923 | -4.22(-3.60%) |
Nov 02, 2022 | 120.55 | 122.12 | 117.08 | 117.13 | 262,683 | -3.98(-3.29%) |
Nov 01, 2022 | 119.12 | 121.99 | 117.22 | 121.11 | 229,690 | +2.93(+2.48%) |
Oct 31, 2022 | 120.42 | 121.42 | 118.17 | 118.18 | 431,153 | -2.25(-1.87%) |
Oct 28, 2022 | 117.74 | 121.45 | 117.57 | 120.43 | 289,475 | +4.11(+3.53%) |
Oct 27, 2022 | 118.78 | 120.00 | 115.70 | 116.32 | 261,527 | -0.49(-0.42%) |
Oct 26, 2022 | 118.13 | 119.04 | 116.50 | 116.81 | 175,581 | +0.23(+0.20%) |
Oct 25, 2022 | 113.86 | 117.57 | 112.54 | 116.58 | 250,483 | +2.58(+2.26%) |
Oct 24, 2022 | 113.26 | 115.67 | 111.63 | 114.00 | 218,216 | +1.38(+1.23%) |
Oct 21, 2022 | 111.30 | 112.95 | 107.50 | 112.62 | 246,168 | +1.83(+1.65%) |
Oct 20, 2022 | 110.49 | 115.92 | 110.49 | 110.79 | 472,054 | +0.45(+0.41%) |
Oct 19, 2022 | 106.93 | 110.63 | 105.86 | 110.34 | 523,200 | +2.15(+1.99%) |
Oct 18, 2022 | 106.70 | 110.10 | 106.12 | 108.19 | 254,587 | +3.94(+3.78%) |
Oct 17, 2022 | 102.85 | 105.41 | 102.85 | 104.25 | 188,998 | +2.91(+2.87%) |
Oct 14, 2022 | 103.57 | 104.60 | 101.16 | 101.34 | 255,353 | -2.12(-2.05%) |
Oct 13, 2022 | 97.80 | 104.19 | 96.47 | 103.46 | 223,562 | +3.94(+3.96%) |
Oct 12, 2022 | 99.74 | 100.14 | 98.36 | 99.52 | 158,354 | +0.02(+0.02%) |
Oct 11, 2022 | 97.07 | 99.99 | 96.26 | 99.50 | 235,555 | +1.57(+1.60%) |
Oct 10, 2022 | 99.51 | 100.81 | 97.83 | 97.93 | 133,357 | -1.29(-1.30%) |
Oct 07, 2022 | 100.77 | 101.31 | 98.98 | 99.22 | 193,407 | -2.50(-2.46%) |
Oct 06, 2022 | 101.64 | 103.27 | 101.46 | 101.72 | 150,957 | -0.95(-0.93%) |
Oct 05, 2022 | 101.92 | 102.99 | 100.49 | 102.67 | 204,582 | -1.12(-1.08%) |
Oct 04, 2022 | 101.95 | 105.06 | 101.03 | 103.79 | 543,339 | +3.24(+3.22%) |
Oct 03, 2022 | 97.05 | 100.79 | 95.85 | 100.55 | 179,715 | +5.02(+5.25%) |
Sep 30, 2022 | 97.16 | 99.29 | 95.37 | 95.53 | 177,164 | -1.57(-1.62%) |
Sep 29, 2022 | 100.54 | 100.54 | 95.95 | 97.10 | 192,596 | -4.53(-4.46%) |
Sep 28, 2022 | 98.76 | 102.66 | 97.86 | 101.63 | 270,767 | +4.18(+4.29%) |
Sep 27, 2022 | 98.57 | 99.74 | 95.85 | 97.45 | 149,327 | +0.08(+0.08%) |
Sep 26, 2022 | 98.06 | 99.93 | 97.06 | 97.37 | 187,668 | -1.26(-1.28%) |
Sep 23, 2022 | 103.32 | 103.32 | 96.71 | 98.63 | 294,120 | -6.20(-5.91%) |
Sep 22, 2022 | 105.94 | 105.98 | 103.86 | 104.83 | 230,469 | -1.02(-0.96%) |
Sep 21, 2022 | 107.71 | 109.63 | 105.48 | 105.85 | 253,240 | -0.55(-0.52%) |
Sep 20, 2022 | 107.20 | 107.20 | 104.66 | 106.40 | 159,829 | -1.97(-1.82%) |
Sep 19, 2022 | 105.06 | 108.70 | 104.78 | 108.37 | 138,945 | +1.70(+1.59%) |
Sep 16, 2022 | 106.72 | 106.78 | 104.65 | 106.67 | 402,545 | -1.57(-1.45%) |
Sep 15, 2022 | 109.46 | 110.87 | 107.62 | 108.24 | 163,971 | -2.21(-2.00%) |
Sep 14, 2022 | 111.05 | 111.40 | 107.78 | 110.45 | 242,656 | -0.34(-0.31%) |
Sep 13, 2022 | 110.87 | 112.40 | 109.67 | 110.79 | 236,787 | -3.51(-3.07%) |
Sep 12, 2022 | 115.00 | 115.56 | 113.55 | 114.30 | 238,249 | +0.80(+0.70%) |
Sep 09, 2022 | 110.15 | 113.92 | 110.15 | 113.50 | 338,740 | +4.11(+3.76%) |
Sep 08, 2022 | 108.76 | 110.34 | 108.13 | 109.39 | 255,858 | -0.58(-0.53%) |
Sep 07, 2022 | 108.91 | 109.97 | 107.25 | 109.97 | 325,666 | +0.86(+0.79%) |
Sep 06, 2022 | 110.34 | 111.00 | 108.48 | 109.11 | 439,845 | -0.87(-0.79%) |
Sep 02, 2022 | 110.37 | 112.68 | 109.72 | 109.98 | 310,170 | -0.59(-0.53%) |