Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 104.31 | 104.51 | 101.32 | 102.68 | 4,210,006 | -0.50(-0.49%) |
Nov 29, 2022 | 103.32 | 104.46 | 102.65 | 103.18 | 4,069,935 | +1.09(+1.07%) |
Nov 28, 2022 | 102.50 | 104.24 | 101.88 | 102.09 | 3,800,622 | -2.80(-2.67%) |
Nov 25, 2022 | 105.14 | 105.87 | 104.49 | 104.89 | 1,488,491 | +0.07(+0.06%) |
Nov 23, 2022 | 104.61 | 105.90 | 103.64 | 104.83 | 2,811,621 | -1.50(-1.41%) |
Nov 22, 2022 | 104.94 | 106.86 | 104.68 | 106.33 | 3,687,653 | +3.09(+2.99%) |
Nov 21, 2022 | 101.78 | 103.47 | 100.27 | 103.24 | 3,216,061 | +0.04(+0.04%) |
Nov 18, 2022 | 102.23 | 103.49 | 101.21 | 103.20 | 3,903,911 | -0.70(-0.67%) |
Nov 17, 2022 | 100.40 | 104.03 | 100.18 | 103.90 | 2,579,569 | +1.94(+1.90%) |
Nov 16, 2022 | 103.10 | 104.72 | 101.69 | 101.96 | 3,191,243 | -2.33(-2.23%) |
Nov 15, 2022 | 103.91 | 104.83 | 102.60 | 104.29 | 4,032,370 | +0.80(+0.77%) |
Nov 14, 2022 | 104.19 | 106.56 | 103.46 | 103.49 | 4,237,174 | -0.98(-0.93%) |
Nov 11, 2022 | 100.86 | 105.80 | 100.86 | 104.47 | 5,952,267 | +4.75(+4.76%) |
Nov 10, 2022 | 99.65 | 99.87 | 97.90 | 99.72 | 3,676,558 | +2.02(+2.07%) |
Nov 09, 2022 | 100.05 | 101.85 | 96.89 | 97.70 | 5,009,717 | -0.96(-0.97%) |
Nov 08, 2022 | 98.81 | 99.25 | 97.26 | 98.66 | 2,650,697 | -0.30(-0.30%) |
Nov 07, 2022 | 97.49 | 99.45 | 97.49 | 98.96 | 3,435,953 | +1.83(+1.88%) |
Nov 04, 2022 | 98.69 | 99.32 | 96.10 | 97.13 | 3,259,302 | +0.34(+0.35%) |
Nov 03, 2022 | 96.27 | 97.56 | 95.33 | 96.79 | 3,273,757 | -0.11(-0.12%) |
Nov 02, 2022 | 100.16 | 96.69 | 96.90 | 3,923,443 | -3.89(-3.86%) | |
Nov 01, 2022 | 100.43 | 103.23 | 99.80 | 100.79 | 6,190,653 | +2.90(+2.96%) |
Oct 31, 2022 | 96.37 | 98.87 | 96.37 | 97.89 | 3,815,600 | +0.08(+0.09%) |
Oct 28, 2022 | 98.10 | 99.55 | 96.40 | 97.80 | 3,794,059 | +0.60(+0.62%) |
Oct 27, 2022 | 97.62 | 99.46 | 97.10 | 97.20 | 3,616,351 | +1.22(+1.27%) |
Oct 26, 2022 | 94.50 | 96.66 | 94.23 | 95.98 | 3,381,061 | +1.91(+2.04%) |
Oct 25, 2022 | 93.53 | 94.55 | 92.55 | 94.07 | 2,798,912 | -0.17(-0.18%) |
Oct 24, 2022 | 94.14 | 95.18 | 93.79 | 94.24 | 2,126,631 | -0.04(-0.04%) |
Oct 21, 2022 | 92.23 | 94.50 | 91.75 | 94.27 | 3,473,554 | +2.53(+2.76%) |
Oct 20, 2022 | 92.71 | 93.77 | 91.49 | 91.74 | 3,231,826 | -0.20(-0.21%) |
Oct 19, 2022 | 90.54 | 92.79 | 89.73 | 91.94 | 3,562,129 | +1.73(+1.91%) |
Oct 18, 2022 | 90.07 | 91.32 | 88.20 | 90.21 | 2,935,307 | +0.61(+0.68%) |
Oct 17, 2022 | 89.89 | 91.97 | 88.74 | 89.60 | 3,907,496 | +1.28(+1.45%) |
Oct 14, 2022 | 90.58 | 91.51 | 88.15 | 88.32 | 4,160,701 | -2.63(-2.89%) |
Oct 13, 2022 | 86.31 | 91.89 | 86.17 | 90.95 | 3,930,007 | +3.72(+4.26%) |
Oct 12, 2022 | 84.37 | 87.98 | 83.56 | 87.23 | 3,022,054 | +2.44(+2.88%) |
Oct 11, 2022 | 84.59 | 86.32 | 83.20 | 84.79 | 3,131,806 | -0.72(-0.85%) |
Oct 10, 2022 | 87.44 | 88.12 | 85.23 | 85.52 | 2,967,855 | -1.30(-1.50%) |
Oct 07, 2022 | 88.14 | 88.70 | 86.22 | 86.82 | 3,498,230 | -0.81(-0.92%) |
Oct 06, 2022 | 86.27 | 88.02 | 85.93 | 87.63 | 3,449,242 | +0.70(+0.81%) |
Oct 05, 2022 | 84.10 | 88.04 | 83.96 | 86.92 | 5,798,837 | +2.11(+2.49%) |
Oct 04, 2022 | 81.17 | 84.90 | 80.24 | 84.81 | 5,755,309 | +5.43(+6.83%) |
Oct 03, 2022 | 78.50 | 80.03 | 77.27 | 79.39 | 4,146,450 | +3.62(+4.78%) |
Sep 30, 2022 | 74.92 | 76.43 | 74.50 | 75.76 | 3,472,725 | +0.08(+0.11%) |
Sep 29, 2022 | 75.77 | 76.41 | 74.47 | 75.68 | 3,320,475 | -0.72(-0.95%) |
Sep 28, 2022 | 71.67 | 76.57 | 71.54 | 76.40 | 5,754,292 | +4.86(+6.80%) |
Sep 27, 2022 | 70.90 | 72.69 | 70.76 | 71.54 | 4,417,909 | +1.93(+2.78%) |
Sep 26, 2022 | 70.40 | 71.94 | 69.48 | 69.61 | 5,025,773 | -1.72(-2.41%) |
Sep 23, 2022 | 74.52 | 74.58 | 70.90 | 71.33 | 6,000,851 | -5.89(-7.63%) |
Sep 22, 2022 | 77.15 | 78.27 | 76.16 | 77.22 | 3,156,513 | +0.94(+1.23%) |
Sep 21, 2022 | 79.64 | 79.69 | 76.22 | 76.28 | 3,059,683 | -1.83(-2.34%) |
Sep 20, 2022 | 76.15 | 78.70 | 75.89 | 78.11 | 3,710,514 | +1.21(+1.57%) |
Sep 19, 2022 | 73.77 | 77.11 | 73.73 | 76.90 | 3,328,777 | +1.13(+1.49%) |
Sep 16, 2022 | 76.91 | 76.91 | 74.16 | 75.77 | 7,287,274 | -1.07(-1.39%) |
Sep 15, 2022 | 78.91 | 79.12 | 76.18 | 76.84 | 5,405,003 | -3.88(-4.80%) |
Sep 14, 2022 | 81.50 | 83.40 | 79.70 | 80.72 | 4,125,080 | -0.15(-0.19%) |
Sep 13, 2022 | 82.59 | 83.93 | 80.73 | 80.87 | 3,200,477 | -3.19(-3.80%) |
Sep 12, 2022 | 83.75 | 85.48 | 83.39 | 84.06 | 2,614,567 | +1.44(+1.74%) |
Sep 09, 2022 | 82.07 | 82.98 | 81.61 | 82.63 | 2,638,898 | +1.97(+2.44%) |
Sep 08, 2022 | 81.36 | 81.57 | 79.78 | 80.65 | 2,639,041 | -0.37(-0.45%) |
Sep 07, 2022 | 79.86 | 81.43 | 78.87 | 81.02 | 2,805,173 | -0.41(-0.51%) |
Sep 06, 2022 | 83.71 | 83.74 | 81.10 | 81.43 | 2,723,404 | -1.60(-1.92%) |
Sep 02, 2022 | 82.86 | 84.39 | 82.32 | 83.03 | 2,814,329 | +2.00(+2.47%) |