Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 105.48 | 109.11 | 105.22 | 108.92 | 2,657,941 | +3.24(+3.07%) |
Nov 29, 2022 | 105.60 | 105.81 | 104.74 | 105.68 | 1,669,380 | -0.41(-0.39%) |
Nov 28, 2022 | 105.89 | 106.34 | 104.89 | 106.09 | 1,829,474 | -0.47(-0.44%) |
Nov 25, 2022 | 106.47 | 107.05 | 105.82 | 106.56 | 772,398 | +0.74(+0.70%) |
Nov 23, 2022 | 105.41 | 105.86 | 104.71 | 105.82 | 1,884,170 | +0.25(+0.24%) |
Nov 22, 2022 | 105.88 | 107.08 | 104.56 | 105.56 | 1,584,846 | -0.34(-0.32%) |
Nov 21, 2022 | 104.67 | 106.16 | 104.67 | 105.90 | 854,763 | +1.06(+1.01%) |
Nov 18, 2022 | 103.07 | 105.02 | 102.56 | 104.84 | 816,962 | +2.89(+2.83%) |
Nov 17, 2022 | 102.04 | 102.52 | 101.08 | 101.96 | 1,067,779 | -1.21(-1.17%) |
Nov 16, 2022 | 102.84 | 104.01 | 102.84 | 103.17 | 1,353,125 | +0.56(+0.55%) |
Nov 15, 2022 | 102.79 | 103.55 | 101.30 | 102.61 | 889,975 | +0.91(+0.89%) |
Nov 14, 2022 | 103.83 | 104.00 | 101.67 | 101.70 | 1,043,128 | -1.94(-1.87%) |
Nov 11, 2022 | 104.12 | 104.29 | 102.21 | 103.64 | 1,615,051 | +0.62(+0.60%) |
Nov 10, 2022 | 100.71 | 103.23 | 99.39 | 103.02 | 1,111,018 | +4.63(+4.71%) |
Nov 09, 2022 | 98.94 | 99.84 | 98.31 | 98.39 | 990,507 | -0.85(-0.86%) |
Nov 08, 2022 | 100.22 | 100.90 | 98.63 | 99.24 | 1,415,092 | -0.39(-0.40%) |
Nov 07, 2022 | 101.57 | 101.75 | 99.13 | 99.64 | 1,759,729 | -2.06(-2.02%) |
Nov 04, 2022 | 101.06 | 101.81 | 100.03 | 101.69 | 1,410,045 | +1.26(+1.25%) |
Nov 03, 2022 | 99.37 | 101.37 | 98.93 | 100.44 | 1,251,015 | +0.54(+0.54%) |
Nov 02, 2022 | 99.34 | 99.89 | 2,097,066 | +0.40(+0.41%) | ||
Nov 01, 2022 | 98.78 | 99.53 | 97.84 | 99.49 | 1,256,402 | +1.08(+1.10%) |
Oct 31, 2022 | 98.98 | 99.22 | 97.80 | 98.41 | 1,406,996 | -0.54(-0.55%) |
Oct 28, 2022 | 96.73 | 99.19 | 96.73 | 98.95 | 1,247,381 | +2.48(+2.57%) |
Oct 27, 2022 | 97.05 | 98.18 | 96.39 | 96.47 | 1,059,952 | +0.28(+0.30%) |
Oct 26, 2022 | 96.77 | 97.30 | 95.89 | 96.18 | 969,807 | -0.03(-0.03%) |
Oct 25, 2022 | 94.08 | 96.54 | 93.72 | 96.21 | 1,000,396 | +2.21(+2.35%) |
Oct 24, 2022 | 94.86 | 95.52 | 93.32 | 94.00 | 1,154,608 | +0.05(+0.05%) |
Oct 21, 2022 | 92.12 | 94.54 | 91.27 | 93.95 | 983,822 | +2.13(+2.32%) |
Oct 20, 2022 | 93.50 | 93.67 | 91.03 | 91.82 | 1,208,465 | -1.63(-1.74%) |
Oct 19, 2022 | 93.76 | 94.49 | 92.88 | 93.45 | 906,522 | -1.56(-1.64%) |
Oct 18, 2022 | 94.81 | 95.72 | 94.19 | 95.01 | 1,120,374 | +1.95(+2.09%) |
Oct 17, 2022 | 93.40 | 94.00 | 92.74 | 93.06 | 1,129,515 | +1.20(+1.31%) |
Oct 14, 2022 | 93.06 | 93.65 | 90.80 | 91.86 | 1,260,519 | -0.51(-0.55%) |
Oct 13, 2022 | 87.63 | 92.56 | 87.20 | 92.36 | 1,391,480 | +3.66(+4.12%) |
Oct 12, 2022 | 92.17 | 92.50 | 88.65 | 88.71 | 1,346,781 | -4.20(-4.52%) |
Oct 11, 2022 | 93.55 | 94.11 | 92.50 | 92.90 | 1,740,141 | -0.99(-1.06%) |
Oct 10, 2022 | 93.38 | 94.86 | 93.22 | 93.90 | 1,240,418 | +0.92(+0.99%) |
Oct 07, 2022 | 94.27 | 94.70 | 92.01 | 92.98 | 1,645,187 | -1.36(-1.44%) |
Oct 06, 2022 | 95.95 | 95.95 | 93.89 | 94.34 | 2,065,022 | -2.02(-2.10%) |
Oct 05, 2022 | 96.11 | 96.99 | 94.24 | 96.36 | 1,462,861 | -1.14(-1.17%) |
Oct 04, 2022 | 95.85 | 97.96 | 95.52 | 97.50 | 1,460,977 | +2.01(+2.11%) |
Oct 03, 2022 | 94.18 | 96.11 | 93.09 | 95.48 | 1,992,156 | +3.06(+3.31%) |
Sep 30, 2022 | 95.20 | 95.32 | 92.29 | 92.43 | 1,840,915 | -1.84(-1.95%) |
Sep 29, 2022 | 98.71 | 98.71 | 94.20 | 94.26 | 1,095,750 | -4.78(-4.82%) |
Sep 28, 2022 | 98.39 | 99.65 | 97.07 | 99.04 | 1,184,918 | +1.86(+1.92%) |
Sep 27, 2022 | 100.34 | 100.46 | 96.92 | 97.17 | 1,389,984 | -2.76(-2.77%) |
Sep 26, 2022 | 102.39 | 102.47 | 98.65 | 99.94 | 1,125,002 | -2.55(-2.49%) |
Sep 23, 2022 | 103.42 | 103.79 | 101.08 | 102.49 | 974,100 | -2.14(-2.05%) |
Sep 22, 2022 | 104.02 | 105.32 | 103.36 | 104.63 | 1,564,865 | +0.67(+0.64%) |
Sep 21, 2022 | 105.89 | 106.57 | 103.94 | 103.96 | 1,473,213 | -1.02(-0.97%) |
Sep 20, 2022 | 105.62 | 105.97 | 103.72 | 104.98 | 1,340,261 | -1.45(-1.36%) |
Sep 19, 2022 | 105.78 | 106.47 | 104.71 | 106.43 | 1,376,359 | +0.42(+0.40%) |
Sep 16, 2022 | 105.75 | 106.91 | 105.62 | 106.01 | 1,857,878 | +0.11(+0.10%) |
Sep 15, 2022 | 108.35 | 108.48 | 105.86 | 105.90 | 915,853 | -3.13(-2.87%) |
Sep 14, 2022 | 108.31 | 110.06 | 108.27 | 109.03 | 938,868 | +0.92(+0.85%) |
Sep 13, 2022 | 111.03 | 111.39 | 107.72 | 108.11 | 876,697 | -3.98(-3.55%) |
Sep 12, 2022 | 110.33 | 112.16 | 109.79 | 112.09 | 1,439,310 | +1.93(+1.75%) |
Sep 09, 2022 | 109.29 | 110.49 | 108.68 | 110.16 | 842,649 | +1.34(+1.23%) |
Sep 08, 2022 | 108.87 | 109.65 | 108.43 | 108.82 | 831,330 | -0.63(-0.58%) |
Sep 07, 2022 | 106.57 | 109.56 | 106.43 | 109.45 | 877,111 | +3.25(+3.06%) |
Sep 06, 2022 | 106.28 | 107.87 | 105.81 | 106.20 | 1,347,770 | -0.54(-0.51%) |
Sep 02, 2022 | 107.44 | 108.83 | 106.53 | 106.75 | 1,306,596 | -0.73(-0.68%) |