Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 98.16 | 109.73 | 98.00 | 107.50 | 561,590 | +9.07(+9.21%) |
Nov 29, 2022 | 97.91 | 99.98 | 96.54 | 98.43 | 332,763 | +0.52(+0.53%) |
Nov 28, 2022 | 97.30 | 99.49 | 96.04 | 97.91 | 407,420 | +0.08(+0.08%) |
Nov 25, 2022 | 97.93 | 99.27 | 97.01 | 97.83 | 177,769 | -1.65(-1.66%) |
Nov 23, 2022 | 95.57 | 101.49 | 95.11 | 99.48 | 396,047 | +3.93(+4.11%) |
Nov 22, 2022 | 92.61 | 96.13 | 90.01 | 95.55 | 454,490 | +2.19(+2.35%) |
Nov 21, 2022 | 95.00 | 95.82 | 91.20 | 93.36 | 519,326 | -3.41(-3.52%) |
Nov 18, 2022 | 103.01 | 103.78 | 96.50 | 96.77 | 455,719 | -3.50(-3.49%) |
Nov 17, 2022 | 103.86 | 106.66 | 99.30 | 100.27 | 579,415 | -7.73(-7.16%) |
Nov 16, 2022 | 104.89 | 111.72 | 102.94 | 108.00 | 676,393 | +0.19(+0.18%) |
Nov 15, 2022 | 107.13 | 113.90 | 107.13 | 107.81 | 846,565 | +5.71(+5.59%) |
Nov 14, 2022 | 114.54 | 116.54 | 96.20 | 102.10 | 2,477,575 | +6.91(+7.26%) |
Nov 11, 2022 | 83.72 | 98.98 | 82.74 | 95.19 | 1,461,298 | +11.40(+13.61%) |
Nov 10, 2022 | 83.72 | 88.49 | 81.37 | 83.79 | 1,158,868 | +7.33(+9.59%) |
Nov 09, 2022 | 77.67 | 78.08 | 73.58 | 76.46 | 1,154,860 | -3.57(-4.46%) |
Nov 08, 2022 | 78.46 | 84.00 | 74.01 | 80.03 | 649,634 | +2.22(+2.85%) |
Nov 07, 2022 | 81.15 | 82.03 | 75.44 | 77.81 | 986,374 | -3.18(-3.93%) |
Nov 04, 2022 | 91.51 | 92.95 | 77.21 | 80.99 | 1,136,922 | -12.25(-13.14%) |
Nov 03, 2022 | 89.99 | 96.58 | 88.14 | 93.24 | 566,239 | +0.77(+0.83%) |
Nov 02, 2022 | 102.01 | 92.35 | 92.47 | 652,637 | -10.88(-10.53%) | |
Nov 01, 2022 | 110.15 | 111.72 | 102.11 | 103.35 | 236,038 | -3.59(-3.36%) |
Oct 31, 2022 | 105.27 | 109.31 | 105.00 | 106.94 | 211,175 | -0.44(-0.41%) |
Oct 28, 2022 | 105.89 | 108.97 | 102.49 | 107.38 | 353,508 | -0.42(-0.39%) |
Oct 27, 2022 | 106.94 | 112.32 | 105.76 | 107.80 | 410,690 | +2.28(+2.16%) |
Oct 26, 2022 | 107.02 | 113.46 | 103.28 | 105.52 | 486,377 | -4.35(-3.96%) |
Oct 25, 2022 | 98.91 | 110.26 | 98.91 | 109.87 | 668,439 | +11.71(+11.93%) |
Oct 24, 2022 | 101.05 | 101.44 | 94.25 | 98.16 | 312,307 | -1.36(-1.37%) |
Oct 21, 2022 | 96.91 | 100.25 | 94.06 | 99.52 | 298,767 | +2.38(+2.45%) |
Oct 20, 2022 | 94.89 | 100.80 | 94.89 | 97.14 | 338,037 | +1.77(+1.86%) |
Oct 19, 2022 | 98.91 | 99.72 | 93.72 | 95.37 | 730,128 | -5.47(-5.42%) |
Oct 18, 2022 | 98.07 | 101.57 | 94.68 | 100.84 | 1,041,681 | +7.01(+7.47%) |
Oct 17, 2022 | 94.27 | 97.92 | 93.42 | 93.83 | 852,282 | +2.34(+2.56%) |
Oct 14, 2022 | 97.82 | 98.45 | 91.04 | 91.49 | 581,951 | -4.37(-4.56%) |
Oct 13, 2022 | 90.73 | 97.14 | 87.07 | 95.86 | 693,918 | +1.80(+1.91%) |
Oct 12, 2022 | 96.38 | 98.72 | 92.96 | 94.06 | 446,536 | -2.32(-2.41%) |
Oct 11, 2022 | 95.85 | 98.24 | 92.52 | 96.38 | 520,582 | -0.59(-0.61%) |
Oct 10, 2022 | 108.30 | 108.32 | 95.40 | 96.97 | 954,065 | -12.26(-11.22%) |
Oct 07, 2022 | 111.23 | 111.93 | 104.82 | 109.23 | 532,587 | -5.54(-4.83%) |
Oct 06, 2022 | 119.93 | 121.31 | 113.85 | 114.77 | 570,897 | -5.67(-4.71%) |
Oct 05, 2022 | 117.52 | 121.68 | 116.28 | 120.44 | 480,226 | +0.23(+0.19%) |
Oct 04, 2022 | 122.10 | 126.83 | 118.86 | 120.21 | 773,943 | +1.68(+1.42%) |
Oct 03, 2022 | 114.77 | 122.78 | 114.43 | 118.53 | 438,158 | +5.19(+4.58%) |
Sep 30, 2022 | 119.78 | 123.81 | 112.49 | 113.34 | 923,429 | -6.43(-5.37%) |
Sep 29, 2022 | 126.94 | 127.95 | 119.36 | 119.77 | 650,522 | -9.83(-7.58%) |
Sep 28, 2022 | 122.75 | 130.94 | 122.64 | 129.60 | 427,230 | +6.05(+4.90%) |
Sep 27, 2022 | 121.63 | 125.23 | 120.07 | 123.55 | 432,010 | +4.63(+3.89%) |
Sep 26, 2022 | 119.93 | 125.18 | 114.74 | 118.92 | 481,077 | -0.51(-0.43%) |
Sep 23, 2022 | 120.46 | 123.94 | 113.14 | 119.43 | 803,206 | -3.34(-2.72%) |
Sep 22, 2022 | 130.08 | 130.70 | 122.56 | 122.77 | 538,862 | -7.31(-5.62%) |
Sep 21, 2022 | 130.78 | 137.73 | 128.59 | 130.08 | 325,184 | -0.50(-0.38%) |
Sep 20, 2022 | 132.30 | 135.22 | 126.97 | 130.58 | 339,320 | -3.52(-2.62%) |
Sep 19, 2022 | 130.84 | 137.83 | 129.30 | 134.10 | 349,050 | +0.83(+0.62%) |
Sep 16, 2022 | 136.86 | 137.20 | 130.12 | 133.27 | 424,470 | -7.27(-5.17%) |
Sep 15, 2022 | 130.83 | 144.92 | 130.59 | 140.54 | 2,100,917 | +5.95(+4.42%) |
Sep 14, 2022 | 129.46 | 134.79 | 128.24 | 134.59 | 412,210 | +6.27(+4.89%) |
Sep 13, 2022 | 132.01 | 133.47 | 126.04 | 128.32 | 540,905 | -12.03(-8.57%) |
Sep 12, 2022 | 133.55 | 140.74 | 132.58 | 140.35 | 833,219 | +10.01(+7.68%) |
Sep 09, 2022 | 129.92 | 132.00 | 126.61 | 130.34 | 488,927 | +1.64(+1.27%) |
Sep 08, 2022 | 118.90 | 129.48 | 117.41 | 128.70 | 702,991 | +10.99(+9.34%) |
Sep 07, 2022 | 109.07 | 117.96 | 108.88 | 117.71 | 591,784 | +7.91(+7.20%) |
Sep 06, 2022 | 110.22 | 112.57 | 109.01 | 109.80 | 258,771 | -1.00(-0.90%) |
Sep 02, 2022 | 112.14 | 114.79 | 108.09 | 110.80 | 339,457 | +0.59(+0.54%) |