Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 110.67 | 116.36 | 110.28 | 116.28 | 4,117,595 | +5.89(+5.34%) |
Nov 29, 2022 | 112.30 | 113.71 | 110.13 | 110.39 | 2,658,959 | -2.18(-1.94%) |
Nov 28, 2022 | 111.62 | 114.75 | 111.62 | 112.57 | 3,268,621 | +0.57(+0.51%) |
Nov 25, 2022 | 112.91 | 113.02 | 110.65 | 112.00 | 1,182,919 | -0.92(-0.81%) |
Nov 23, 2022 | 111.67 | 113.33 | 110.60 | 112.92 | 3,529,182 | +1.91(+1.72%) |
Nov 22, 2022 | 113.67 | 113.88 | 110.31 | 111.01 | 2,654,319 | -1.65(-1.46%) |
Nov 21, 2022 | 112.62 | 113.55 | 112.12 | 112.66 | 1,893,699 | -1.06(-0.93%) |
Nov 18, 2022 | 114.60 | 115.36 | 112.61 | 113.72 | 1,809,818 | +1.08(+0.96%) |
Nov 17, 2022 | 112.67 | 114.76 | 111.73 | 112.64 | 2,162,463 | -2.25(-1.96%) |
Nov 16, 2022 | 116.84 | 117.00 | 114.43 | 114.89 | 1,536,097 | -1.42(-1.22%) |
Nov 15, 2022 | 115.10 | 116.99 | 113.70 | 116.31 | 2,330,920 | +3.32(+2.94%) |
Nov 14, 2022 | 115.75 | 115.75 | 112.47 | 112.99 | 3,395,379 | -2.97(-2.56%) |
Nov 11, 2022 | 119.12 | 122.28 | 114.59 | 115.96 | 3,461,463 | -3.88(-3.24%) |
Nov 10, 2022 | 118.99 | 120.75 | 117.04 | 119.84 | 3,473,180 | +6.69(+5.91%) |
Nov 09, 2022 | 114.12 | 115.40 | 112.51 | 113.15 | 1,711,723 | -2.20(-1.91%) |
Nov 08, 2022 | 115.33 | 117.76 | 112.22 | 115.35 | 1,678,375 | +0.02(+0.02%) |
Nov 07, 2022 | 115.94 | 116.63 | 113.41 | 115.33 | 1,927,267 | +0.45(+0.39%) |
Nov 04, 2022 | 114.00 | 116.00 | 111.59 | 114.88 | 3,208,876 | +2.28(+2.02%) |
Nov 03, 2022 | 114.79 | 117.33 | 112.41 | 112.60 | 3,183,214 | -3.35(-2.89%) |
Nov 02, 2022 | 118.33 | 121.41 | 115.48 | 115.95 | 3,223,040 | -3.09(-2.60%) |
Nov 01, 2022 | 121.58 | 123.36 | 118.45 | 119.04 | 2,945,300 | -1.74(-1.44%) |
Oct 31, 2022 | 120.00 | 122.02 | 116.41 | 120.78 | 4,048,845 | -0.09(-0.07%) |
Oct 28, 2022 | 113.72 | 121.88 | 109.89 | 120.87 | 9,279,829 | +19.62(+19.38%) |
Oct 27, 2022 | 102.18 | 103.25 | 99.33 | 101.25 | 3,773,742 | -1.36(-1.33%) |
Oct 26, 2022 | 101.54 | 104.80 | 101.25 | 102.61 | 2,545,459 | +1.66(+1.64%) |
Oct 25, 2022 | 99.31 | 102.77 | 99.31 | 100.95 | 2,196,841 | +1.98(+2.00%) |
Oct 24, 2022 | 96.32 | 99.27 | 94.85 | 98.97 | 1,892,826 | +3.29(+3.44%) |
Oct 21, 2022 | 94.18 | 96.74 | 91.62 | 95.68 | 4,012,630 | +1.32(+1.40%) |
Oct 20, 2022 | 95.93 | 97.45 | 93.79 | 94.36 | 2,688,337 | -2.48(-2.56%) |
Oct 19, 2022 | 95.69 | 97.10 | 94.59 | 96.84 | 2,480,945 | -0.09(-0.09%) |
Oct 18, 2022 | 102.31 | 103.13 | 96.06 | 96.93 | 3,676,962 | -2.80(-2.81%) |
Oct 17, 2022 | 99.41 | 101.60 | 98.24 | 99.73 | 2,192,960 | +2.32(+2.38%) |
Oct 14, 2022 | 102.81 | 103.97 | 97.26 | 97.41 | 2,119,798 | -4.31(-4.24%) |
Oct 13, 2022 | 95.41 | 103.41 | 94.65 | 101.72 | 3,076,942 | +3.40(+3.46%) |
Oct 12, 2022 | 100.68 | 100.92 | 97.54 | 98.32 | 2,083,510 | -1.36(-1.36%) |
Oct 11, 2022 | 100.45 | 101.73 | 97.33 | 99.68 | 2,703,987 | -0.54(-0.54%) |
Oct 10, 2022 | 101.90 | 102.77 | 99.66 | 100.22 | 3,158,656 | -1.92(-1.88%) |
Oct 07, 2022 | 103.63 | 105.33 | 100.11 | 102.14 | 9,427,215 | +6.93(+7.28%) |
Oct 06, 2022 | 91.18 | 95.31 | 90.38 | 95.21 | 4,233,511 | +4.13(+4.53%) |
Oct 05, 2022 | 89.31 | 92.13 | 89.31 | 91.08 | 2,333,598 | +0.11(+0.12%) |
Oct 04, 2022 | 87.64 | 91.57 | 87.63 | 90.97 | 3,054,834 | +5.99(+7.05%) |
Oct 03, 2022 | 81.47 | 85.54 | 81.06 | 84.98 | 2,588,969 | +4.44(+5.51%) |
Sep 30, 2022 | 81.79 | 83.98 | 80.36 | 80.54 | 2,032,106 | -1.56(-1.90%) |
Sep 29, 2022 | 82.31 | 82.90 | 80.61 | 82.10 | 1,773,262 | -1.23(-1.48%) |
Sep 28, 2022 | 80.66 | 83.94 | 80.40 | 83.33 | 2,800,773 | +3.69(+4.63%) |
Sep 27, 2022 | 81.54 | 81.74 | 78.94 | 79.64 | 2,782,602 | -0.71(-0.88%) |
Sep 26, 2022 | 80.64 | 81.74 | 79.12 | 80.35 | 1,994,937 | -0.31(-0.38%) |
Sep 23, 2022 | 80.39 | 80.78 | 79.03 | 80.66 | 2,062,514 | -0.30(-0.37%) |
Sep 22, 2022 | 83.64 | 83.85 | 79.71 | 80.96 | 2,708,672 | -3.50(-4.14%) |
Sep 21, 2022 | 87.83 | 88.64 | 84.42 | 84.46 | 2,263,555 | -2.91(-3.33%) |
Sep 20, 2022 | 87.28 | 88.42 | 85.62 | 87.37 | 2,069,186 | -0.57(-0.65%) |
Sep 19, 2022 | 88.62 | 89.14 | 85.42 | 87.94 | 2,048,645 | -2.15(-2.39%) |
Sep 16, 2022 | 89.79 | 90.45 | 88.03 | 90.09 | 2,989,949 | -0.89(-0.98%) |
Sep 15, 2022 | 90.62 | 93.02 | 90.31 | 90.98 | 1,808,663 | +0.41(+0.45%) |
Sep 14, 2022 | 89.43 | 90.94 | 87.29 | 90.57 | 1,512,759 | +1.40(+1.57%) |
Sep 13, 2022 | 89.92 | 90.65 | 88.56 | 89.17 | 2,868,034 | -5.01(-5.32%) |
Sep 12, 2022 | 92.99 | 94.30 | 92.68 | 94.18 | 1,651,081 | +1.28(+1.38%) |
Sep 09, 2022 | 91.60 | 93.24 | 91.60 | 92.90 | 2,642,950 | +1.31(+1.43%) |
Sep 08, 2022 | 87.32 | 91.64 | 87.21 | 91.59 | 2,639,230 | +3.22(+3.64%) |
Sep 07, 2022 | 82.56 | 88.60 | 82.11 | 88.37 | 2,821,044 | +6.34(+7.73%) |
Sep 06, 2022 | 82.04 | 83.13 | 81.20 | 82.03 | 1,668,990 | +0.03(+0.04%) |
Sep 02, 2022 | 84.47 | 85.46 | 81.28 | 82.00 | 2,014,126 | -1.08(-1.30%) |