Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 103.22 | 104.71 | 99.34 | 103.94 | 9,000,143 | +1.72(+1.68%) |
Nov 29, 2022 | 102.07 | 103.88 | 101.00 | 102.22 | 2,139,697 | +1.92(+1.92%) |
Nov 28, 2022 | 103.10 | 104.72 | 100.25 | 100.29 | 2,505,562 | -4.05(-3.89%) |
Nov 25, 2022 | 102.17 | 105.46 | 102.00 | 104.35 | 1,088,738 | +2.22(+2.17%) |
Nov 23, 2022 | 103.75 | 104.65 | 101.22 | 102.13 | 1,784,787 | -3.24(-3.07%) |
Nov 22, 2022 | 100.62 | 105.47 | 100.59 | 105.37 | 3,219,987 | +6.64(+6.72%) |
Nov 21, 2022 | 96.31 | 99.85 | 94.95 | 98.73 | 2,089,616 | +1.37(+1.41%) |
Nov 18, 2022 | 97.67 | 98.81 | 94.31 | 97.35 | 1,775,174 | -0.79(-0.80%) |
Nov 17, 2022 | 97.16 | 99.06 | 96.34 | 98.14 | 1,676,340 | -0.52(-0.53%) |
Nov 16, 2022 | 101.28 | 101.87 | 97.86 | 98.66 | 2,069,810 | -4.04(-3.94%) |
Nov 15, 2022 | 104.71 | 104.95 | 98.80 | 102.70 | 3,598,943 | -0.82(-0.79%) |
Nov 14, 2022 | 98.25 | 104.09 | 98.15 | 103.52 | 3,299,321 | +5.13(+5.21%) |
Nov 11, 2022 | 104.66 | 107.60 | 97.66 | 98.39 | 5,247,107 | -5.43(-5.23%) |
Nov 10, 2022 | 102.07 | 104.90 | 99.60 | 103.82 | 2,486,285 | +3.67(+3.66%) |
Nov 09, 2022 | 102.29 | 104.70 | 99.65 | 100.15 | 2,064,078 | -3.82(-3.67%) |
Nov 08, 2022 | 99.91 | 104.67 | 99.63 | 103.97 | 1,993,552 | +4.15(+4.16%) |
Nov 07, 2022 | 100.80 | 101.14 | 98.34 | 99.82 | 2,226,627 | -1.02(-1.01%) |
Nov 04, 2022 | 103.44 | 106.02 | 100.35 | 100.84 | 2,551,822 | +0.13(+0.13%) |
Nov 03, 2022 | 93.30 | 102.34 | 91.33 | 100.71 | 5,643,008 | +1.98(+2.01%) |
Nov 02, 2022 | 101.44 | 97.46 | 98.73 | 3,873,659 | -4.43(-4.29%) | |
Nov 01, 2022 | 103.35 | 103.83 | 100.58 | 103.16 | 1,911,362 | +1.47(+1.45%) |
Oct 31, 2022 | 101.53 | 105.17 | 100.20 | 101.68 | 3,534,509 | +0.55(+0.55%) |
Oct 28, 2022 | 102.38 | 105.83 | 99.44 | 101.13 | 2,908,747 | -1.21(-1.19%) |
Oct 27, 2022 | 101.81 | 103.52 | 101.38 | 102.34 | 2,258,487 | +1.55(+1.54%) |
Oct 26, 2022 | 103.59 | 104.43 | 100.63 | 100.79 | 1,916,488 | -2.27(-2.20%) |
Oct 25, 2022 | 99.52 | 103.25 | 99.09 | 103.06 | 2,050,721 | +3.42(+3.43%) |
Oct 24, 2022 | 102.65 | 102.91 | 98.61 | 99.65 | 2,280,216 | -3.10(-3.02%) |
Oct 21, 2022 | 100.30 | 103.11 | 97.80 | 102.75 | 2,773,553 | +2.82(+2.83%) |
Oct 20, 2022 | 98.00 | 101.08 | 96.61 | 99.92 | 3,146,367 | +3.60(+3.74%) |
Oct 19, 2022 | 95.42 | 98.90 | 95.42 | 96.32 | 2,197,812 | +0.40(+0.42%) |
Oct 18, 2022 | 96.83 | 99.43 | 95.40 | 95.92 | 3,568,515 | +1.30(+1.38%) |
Oct 17, 2022 | 95.26 | 96.81 | 93.88 | 94.62 | 2,429,441 | +0.80(+0.86%) |
Oct 14, 2022 | 103.64 | 103.64 | 93.03 | 93.82 | 3,390,393 | -8.60(-8.40%) |
Oct 13, 2022 | 97.78 | 102.77 | 96.54 | 102.42 | 2,027,142 | +4.29(+4.37%) |
Oct 12, 2022 | 97.67 | 98.84 | 95.18 | 98.13 | 1,818,717 | -0.27(-0.27%) |
Oct 11, 2022 | 100.83 | 102.16 | 98.09 | 98.40 | 2,149,575 | -3.54(-3.47%) |
Oct 10, 2022 | 101.19 | 103.62 | 99.31 | 101.94 | 2,282,464 | +1.66(+1.65%) |
Oct 07, 2022 | 101.04 | 101.83 | 98.76 | 100.29 | 2,015,497 | -0.89(-0.88%) |
Oct 06, 2022 | 97.64 | 103.10 | 97.64 | 101.18 | 2,875,129 | +3.04(+3.10%) |
Oct 05, 2022 | 99.37 | 100.56 | 97.17 | 98.13 | 1,847,455 | -2.40(-2.39%) |
Oct 04, 2022 | 97.86 | 100.88 | 97.61 | 100.53 | 3,055,172 | +4.55(+4.75%) |
Oct 03, 2022 | 96.69 | 97.00 | 94.38 | 95.98 | 3,329,623 | +3.88(+4.21%) |
Sep 30, 2022 | 92.32 | 93.81 | 90.85 | 92.10 | 2,790,245 | -0.78(-0.83%) |
Sep 29, 2022 | 94.32 | 95.01 | 91.83 | 92.88 | 2,360,505 | -3.01(-3.14%) |
Sep 28, 2022 | 92.19 | 96.18 | 91.37 | 95.89 | 3,006,541 | +4.15(+4.53%) |
Sep 27, 2022 | 87.83 | 92.96 | 87.83 | 91.74 | 3,607,971 | +5.27(+6.10%) |
Sep 26, 2022 | 88.61 | 91.74 | 86.36 | 86.47 | 2,879,608 | -3.28(-3.66%) |
Sep 23, 2022 | 94.26 | 94.97 | 88.35 | 89.75 | 3,372,520 | -7.41(-7.62%) |
Sep 22, 2022 | 98.68 | 99.85 | 97.03 | 97.16 | 1,532,406 | -0.16(-0.17%) |
Sep 21, 2022 | 101.39 | 101.96 | 97.29 | 97.32 | 1,955,400 | -2.50(-2.50%) |
Sep 20, 2022 | 97.95 | 101.02 | 95.82 | 99.82 | 2,979,492 | +0.80(+0.81%) |
Sep 19, 2022 | 92.17 | 99.18 | 91.69 | 99.01 | 2,968,099 | +4.67(+4.95%) |
Sep 16, 2022 | 95.16 | 95.60 | 91.21 | 94.34 | 7,799,034 | -2.42(-2.50%) |
Sep 15, 2022 | 97.51 | 98.14 | 95.21 | 96.77 | 2,082,021 | -1.89(-1.91%) |
Sep 14, 2022 | 96.05 | 99.29 | 95.42 | 98.65 | 2,904,229 | +2.81(+2.94%) |
Sep 13, 2022 | 94.29 | 98.51 | 94.04 | 95.84 | 3,024,426 | +0.64(+0.67%) |
Sep 12, 2022 | 99.29 | 99.29 | 92.88 | 95.20 | 4,219,398 | -4.02(-4.05%) |
Sep 09, 2022 | 100.31 | 101.20 | 98.98 | 99.21 | 1,592,758 | +1.17(+1.19%) |
Sep 08, 2022 | 98.22 | 98.98 | 96.56 | 98.05 | 1,641,170 | +0.12(+0.13%) |
Sep 07, 2022 | 96.69 | 98.49 | 95.74 | 97.92 | 2,520,456 | -0.56(-0.57%) |
Sep 06, 2022 | 102.43 | 103.64 | 98.37 | 98.49 | 3,385,078 | -3.77(-3.69%) |
Sep 02, 2022 | 99.84 | 102.49 | 97.93 | 102.26 | 3,436,558 | +4.25(+4.34%) |