Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 104.28 | 104.48 | 101.29 | 102.65 | 4,211,153 | -0.50(-0.49%) |
Nov 29, 2022 | 103.30 | 104.43 | 102.62 | 103.15 | 4,071,044 | +1.09(+1.07%) |
Nov 28, 2022 | 102.47 | 104.21 | 101.86 | 102.06 | 3,801,657 | -2.80(-2.67%) |
Nov 25, 2022 | 105.11 | 105.84 | 104.46 | 104.87 | 1,488,896 | +0.07(+0.06%) |
Nov 23, 2022 | 104.58 | 105.87 | 103.61 | 104.80 | 2,812,387 | -1.50(-1.41%) |
Nov 22, 2022 | 104.91 | 106.83 | 104.65 | 106.30 | 3,688,657 | +3.09(+2.99%) |
Nov 21, 2022 | 101.75 | 103.44 | 100.25 | 103.21 | 3,216,937 | +0.04(+0.04%) |
Nov 18, 2022 | 102.21 | 103.47 | 101.18 | 103.17 | 3,904,974 | -0.70(-0.67%) |
Nov 17, 2022 | 100.37 | 104.00 | 100.15 | 103.87 | 2,580,271 | +1.94(+1.90%) |
Nov 16, 2022 | 103.07 | 104.69 | 101.66 | 101.93 | 3,192,113 | -2.33(-2.23%) |
Nov 15, 2022 | 103.89 | 104.81 | 102.57 | 104.26 | 4,033,468 | +0.80(+0.77%) |
Nov 14, 2022 | 104.16 | 106.53 | 103.44 | 103.46 | 4,238,328 | -0.98(-0.93%) |
Nov 11, 2022 | 100.84 | 105.77 | 100.84 | 104.44 | 5,953,887 | +4.75(+4.76%) |
Nov 10, 2022 | 99.63 | 99.84 | 97.88 | 99.69 | 3,677,560 | +2.02(+2.07%) |
Nov 09, 2022 | 100.02 | 101.82 | 96.87 | 97.67 | 5,011,081 | -0.96(-0.97%) |
Nov 08, 2022 | 98.78 | 99.22 | 97.23 | 98.63 | 2,651,419 | -0.30(-0.30%) |
Nov 07, 2022 | 97.47 | 99.42 | 97.47 | 98.93 | 3,436,888 | +1.83(+1.88%) |
Nov 04, 2022 | 98.66 | 99.30 | 96.08 | 97.10 | 3,260,190 | +0.34(+0.35%) |
Nov 03, 2022 | 96.25 | 97.53 | 95.30 | 96.76 | 3,274,648 | -0.11(-0.12%) |
Nov 02, 2022 | 100.13 | 96.66 | 96.88 | 3,924,512 | -3.89(-3.86%) | |
Nov 01, 2022 | 100.40 | 103.20 | 99.78 | 100.76 | 6,192,339 | +2.90(+2.96%) |
Oct 31, 2022 | 96.34 | 98.85 | 96.34 | 97.86 | 3,816,639 | +0.08(+0.09%) |
Oct 28, 2022 | 98.08 | 99.52 | 96.37 | 97.78 | 3,795,092 | +0.60(+0.62%) |
Oct 27, 2022 | 97.59 | 99.43 | 97.07 | 97.18 | 3,617,336 | +1.22(+1.27%) |
Oct 26, 2022 | 94.47 | 96.63 | 94.20 | 95.96 | 3,381,982 | +1.91(+2.04%) |
Oct 25, 2022 | 93.51 | 94.52 | 92.52 | 94.04 | 2,799,674 | -0.17(-0.18%) |
Oct 24, 2022 | 94.12 | 95.15 | 93.76 | 94.21 | 2,127,210 | -0.04(-0.04%) |
Oct 21, 2022 | 92.20 | 94.47 | 91.73 | 94.25 | 3,474,500 | +2.53(+2.76%) |
Oct 20, 2022 | 92.68 | 93.74 | 91.46 | 91.71 | 3,232,706 | -0.20(-0.21%) |
Oct 19, 2022 | 90.51 | 92.77 | 89.71 | 91.91 | 3,563,099 | +1.73(+1.91%) |
Oct 18, 2022 | 90.04 | 91.30 | 88.18 | 90.19 | 2,936,106 | +0.61(+0.68%) |
Oct 17, 2022 | 89.87 | 91.95 | 88.71 | 89.58 | 3,908,560 | +1.28(+1.45%) |
Oct 14, 2022 | 90.55 | 91.49 | 88.13 | 88.30 | 4,161,834 | -2.63(-2.89%) |
Oct 13, 2022 | 86.29 | 91.86 | 86.15 | 90.93 | 3,931,077 | +3.72(+4.26%) |
Oct 12, 2022 | 84.35 | 87.95 | 83.54 | 87.21 | 3,022,877 | +2.44(+2.88%) |
Oct 11, 2022 | 84.56 | 86.30 | 83.18 | 84.77 | 3,132,658 | -0.72(-0.85%) |
Oct 10, 2022 | 87.42 | 88.09 | 85.20 | 85.49 | 2,968,663 | -1.30(-1.50%) |
Oct 07, 2022 | 88.11 | 88.67 | 86.20 | 86.80 | 3,499,183 | -0.81(-0.92%) |
Oct 06, 2022 | 86.24 | 88.00 | 85.91 | 87.60 | 3,450,181 | +0.70(+0.81%) |
Oct 05, 2022 | 84.08 | 88.02 | 83.94 | 86.90 | 5,800,416 | +2.11(+2.49%) |
Oct 04, 2022 | 81.15 | 84.87 | 80.22 | 84.79 | 5,756,876 | +5.42(+6.83%) |
Oct 03, 2022 | 78.47 | 80.01 | 77.25 | 79.37 | 4,147,580 | +3.62(+4.78%) |
Sep 30, 2022 | 74.90 | 76.41 | 74.48 | 75.74 | 3,473,671 | +0.08(+0.11%) |
Sep 29, 2022 | 75.75 | 76.39 | 74.45 | 75.66 | 3,321,379 | -0.72(-0.95%) |
Sep 28, 2022 | 71.65 | 76.55 | 71.52 | 76.38 | 5,755,859 | +4.86(+6.80%) |
Sep 27, 2022 | 70.88 | 72.67 | 70.74 | 71.52 | 4,419,112 | +1.93(+2.78%) |
Sep 26, 2022 | 70.38 | 71.92 | 69.46 | 69.59 | 5,027,142 | -1.72(-2.41%) |
Sep 23, 2022 | 74.50 | 74.56 | 70.88 | 71.31 | 6,002,485 | -5.89(-7.63%) |
Sep 22, 2022 | 77.13 | 78.25 | 76.14 | 77.20 | 3,157,373 | +0.94(+1.23%) |
Sep 21, 2022 | 79.62 | 79.67 | 76.19 | 76.26 | 3,060,516 | -1.83(-2.34%) |
Sep 20, 2022 | 76.13 | 78.68 | 75.87 | 78.09 | 3,711,524 | +1.21(+1.57%) |
Sep 19, 2022 | 73.75 | 77.09 | 73.71 | 76.88 | 3,329,684 | +1.13(+1.49%) |
Sep 16, 2022 | 76.89 | 76.89 | 74.14 | 75.75 | 7,289,259 | -1.07(-1.39%) |
Sep 15, 2022 | 78.89 | 79.09 | 76.16 | 76.82 | 5,406,475 | -3.88(-4.80%) |
Sep 14, 2022 | 81.48 | 83.38 | 79.68 | 80.70 | 4,126,203 | -0.15(-0.19%) |
Sep 13, 2022 | 82.57 | 83.91 | 80.71 | 80.85 | 3,201,349 | -3.19(-3.80%) |
Sep 12, 2022 | 83.73 | 85.46 | 83.36 | 84.04 | 2,615,279 | +1.44(+1.74%) |
Sep 09, 2022 | 82.05 | 82.96 | 81.59 | 82.60 | 2,639,616 | +1.97(+2.44%) |
Sep 08, 2022 | 81.34 | 81.54 | 79.76 | 80.63 | 2,639,760 | -0.37(-0.45%) |
Sep 07, 2022 | 79.84 | 81.41 | 78.85 | 81.00 | 2,805,937 | -0.41(-0.51%) |
Sep 06, 2022 | 83.69 | 83.72 | 81.07 | 81.41 | 2,724,146 | -1.60(-1.92%) |
Sep 02, 2022 | 82.84 | 84.37 | 82.29 | 83.01 | 2,815,095 | +2.00(+2.47%) |