Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 107.55 | 109.07 | 106.72 | 109.06 | 723,169 | +1.23(+1.14%) |
Nov 29, 2022 | 107.28 | 108.24 | 107.23 | 107.84 | 295,240 | +0.36(+0.34%) |
Nov 28, 2022 | 108.73 | 109.33 | 106.95 | 107.47 | 343,668 | -2.01(-1.83%) |
Nov 25, 2022 | 109.92 | 110.07 | 108.60 | 109.48 | 129,274 | -0.19(-0.17%) |
Nov 23, 2022 | 110.26 | 110.89 | 109.33 | 109.66 | 477,363 | +0.03(+0.03%) |
Nov 22, 2022 | 110.22 | 110.22 | 108.42 | 109.63 | 495,338 | -0.42(-0.38%) |
Nov 21, 2022 | 109.86 | 111.24 | 109.52 | 110.06 | 458,961 | +0.46(+0.42%) |
Nov 18, 2022 | 110.20 | 110.27 | 108.70 | 109.59 | 942,813 | +0.44(+0.40%) |
Nov 17, 2022 | 108.33 | 109.19 | 107.16 | 109.15 | 375,052 | -0.25(-0.23%) |
Nov 16, 2022 | 109.67 | 110.17 | 108.83 | 109.41 | 277,276 | -0.26(-0.23%) |
Nov 15, 2022 | 109.51 | 110.35 | 108.54 | 109.66 | 496,022 | +1.47(+1.35%) |
Nov 14, 2022 | 109.12 | 110.43 | 108.12 | 108.20 | 503,747 | -1.20(-1.10%) |
Nov 11, 2022 | 110.62 | 111.17 | 108.89 | 109.40 | 467,787 | -1.29(-1.16%) |
Nov 10, 2022 | 110.46 | 111.40 | 109.24 | 110.69 | 468,127 | +3.54(+3.30%) |
Nov 09, 2022 | 106.48 | 109.06 | 106.25 | 107.15 | 616,864 | -0.17(-0.16%) |
Nov 08, 2022 | 106.45 | 107.93 | 105.61 | 107.31 | 442,565 | +1.22(+1.15%) |
Nov 07, 2022 | 103.88 | 106.11 | 102.91 | 106.10 | 432,756 | +3.12(+3.03%) |
Nov 04, 2022 | 103.76 | 103.99 | 101.26 | 102.97 | 412,142 | +0.56(+0.55%) |
Nov 03, 2022 | 99.79 | 103.32 | 99.28 | 102.41 | 411,540 | +1.79(+1.78%) |
Nov 02, 2022 | 103.29 | 100.52 | 100.62 | 700,642 | -2.67(-2.59%) | |
Nov 01, 2022 | 104.07 | 104.36 | 102.53 | 103.30 | 636,189 | -0.30(-0.29%) |
Oct 31, 2022 | 104.16 | 104.77 | 103.19 | 103.60 | 726,353 | -1.39(-1.32%) |
Oct 28, 2022 | 102.55 | 105.89 | 102.28 | 104.99 | 491,199 | +2.74(+2.68%) |
Oct 27, 2022 | 100.53 | 103.02 | 100.44 | 102.25 | 658,844 | +2.91(+2.93%) |
Oct 26, 2022 | 99.20 | 99.96 | 97.71 | 99.34 | 431,018 | +0.80(+0.81%) |
Oct 25, 2022 | 96.31 | 98.64 | 96.31 | 98.54 | 393,028 | +1.90(+1.96%) |
Oct 24, 2022 | 95.06 | 96.69 | 94.33 | 96.64 | 271,566 | +2.15(+2.28%) |
Oct 21, 2022 | 91.30 | 94.89 | 91.25 | 94.49 | 481,167 | +3.40(+3.73%) |
Oct 20, 2022 | 93.24 | 93.38 | 90.91 | 91.09 | 354,426 | -2.20(-2.36%) |
Oct 19, 2022 | 93.80 | 94.50 | 92.17 | 93.29 | 322,825 | -0.79(-0.84%) |
Oct 18, 2022 | 94.48 | 95.09 | 93.03 | 94.08 | 457,700 | +1.28(+1.38%) |
Oct 17, 2022 | 92.96 | 93.92 | 92.37 | 92.80 | 674,761 | +0.98(+1.07%) |
Oct 14, 2022 | 94.07 | 94.42 | 91.03 | 91.82 | 570,720 | -2.01(-2.15%) |
Oct 13, 2022 | 90.96 | 94.10 | 90.26 | 93.83 | 585,318 | +1.35(+1.46%) |
Oct 12, 2022 | 93.66 | 93.95 | 91.26 | 92.49 | 796,969 | -1.43(-1.53%) |
Oct 11, 2022 | 92.65 | 94.74 | 91.91 | 93.92 | 665,176 | +1.06(+1.14%) |
Oct 10, 2022 | 92.84 | 93.22 | 91.93 | 92.86 | 490,380 | +0.45(+0.49%) |
Oct 07, 2022 | 92.13 | 92.53 | 91.24 | 92.41 | 412,151 | -0.40(-0.43%) |
Oct 06, 2022 | 91.24 | 92.98 | 90.92 | 92.81 | 972,875 | +1.17(+1.28%) |
Oct 05, 2022 | 89.08 | 92.54 | 89.08 | 91.64 | 594,859 | +1.27(+1.40%) |
Oct 04, 2022 | 88.12 | 90.37 | 87.76 | 90.37 | 493,714 | +3.62(+4.17%) |
Oct 03, 2022 | 85.13 | 87.45 | 85.10 | 86.76 | 509,777 | +2.07(+2.44%) |
Sep 30, 2022 | 85.20 | 86.10 | 83.88 | 84.69 | 595,516 | -0.35(-0.41%) |
Sep 29, 2022 | 85.46 | 85.50 | 84.14 | 85.04 | 490,033 | -1.05(-1.22%) |
Sep 28, 2022 | 85.14 | 86.61 | 84.53 | 86.09 | 472,559 | +2.01(+2.39%) |
Sep 27, 2022 | 85.49 | 85.82 | 82.88 | 84.08 | 519,496 | -0.59(-0.69%) |
Sep 26, 2022 | 83.87 | 85.19 | 83.80 | 84.67 | 481,757 | +0.44(+0.52%) |
Sep 23, 2022 | 84.81 | 85.54 | 83.83 | 84.23 | 508,061 | -1.70(-1.98%) |
Sep 22, 2022 | 87.13 | 87.21 | 85.85 | 85.94 | 603,579 | -1.69(-1.93%) |
Sep 21, 2022 | 88.76 | 89.66 | 87.54 | 87.63 | 410,389 | -0.53(-0.60%) |
Sep 20, 2022 | 88.66 | 89.23 | 87.45 | 88.16 | 402,497 | -0.71(-0.80%) |
Sep 19, 2022 | 86.57 | 88.92 | 86.57 | 88.87 | 360,331 | +1.86(+2.14%) |
Sep 16, 2022 | 87.48 | 87.85 | 86.40 | 87.01 | 1,197,863 | -1.38(-1.56%) |
Sep 15, 2022 | 87.66 | 89.15 | 87.59 | 88.39 | 635,790 | +0.44(+0.50%) |
Sep 14, 2022 | 87.34 | 88.34 | 86.95 | 87.95 | 794,071 | +0.41(+0.47%) |
Sep 13, 2022 | 87.65 | 89.04 | 87.18 | 87.54 | 589,881 | -2.03(-2.26%) |
Sep 12, 2022 | 88.36 | 89.78 | 88.29 | 89.57 | 517,292 | +1.64(+1.86%) |
Sep 09, 2022 | 86.79 | 88.34 | 86.79 | 87.93 | 461,113 | +1.77(+2.06%) |
Sep 08, 2022 | 84.98 | 86.41 | 84.67 | 86.16 | 366,286 | +0.55(+0.64%) |
Sep 07, 2022 | 83.10 | 85.68 | 83.05 | 85.61 | 325,884 | +2.28(+2.74%) |
Sep 06, 2022 | 82.80 | 83.58 | 81.49 | 83.33 | 514,251 | +2.37(+2.93%) |
Sep 02, 2022 | 82.98 | 83.35 | 79.87 | 80.96 | 357,517 | -0.93(-1.14%) |