Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 110.43 | 110.43 | 108.91 | 109.55 | 14,161 | -0.83(-0.75%) |
Oct 28, 2022 | 108.02 | 110.52 | 108.02 | 110.38 | 14,385 | +2.64(+2.45%) |
Oct 27, 2022 | 107.52 | 108.32 | 107.48 | 107.74 | 17,683 | +1.19(+1.11%) |
Oct 26, 2022 | 106.85 | 107.37 | 106.14 | 106.56 | 23,403 | -0.03(-0.03%) |
Oct 25, 2022 | 104.61 | 106.84 | 104.61 | 106.58 | 9,386 | +1.96(+1.87%) |
Oct 24, 2022 | 104.45 | 104.96 | 103.96 | 104.63 | 23,288 | +0.65(+0.63%) |
Oct 21, 2022 | 102.37 | 104.53 | 101.68 | 103.97 | 33,409 | +2.04(+2.00%) |
Oct 20, 2022 | 104.48 | 104.48 | 101.53 | 101.94 | 21,759 | -2.33(-2.23%) |
Oct 19, 2022 | 104.75 | 105.05 | 103.77 | 104.26 | 81,428 | -1.22(-1.15%) |
Oct 18, 2022 | 105.02 | 105.90 | 104.58 | 105.48 | 90,860 | +1.91(+1.84%) |
Oct 17, 2022 | 103.10 | 104.47 | 103.10 | 103.57 | 38,467 | +2.07(+2.04%) |
Oct 14, 2022 | 104.13 | 104.31 | 101.15 | 101.50 | 16,942 | -1.58(-1.54%) |
Oct 13, 2022 | 98.91 | 103.33 | 98.61 | 103.08 | 129,708 | +2.75(+2.74%) |
Oct 12, 2022 | 103.38 | 103.38 | 100.23 | 100.33 | 54,331 | -3.15(-3.04%) |
Oct 11, 2022 | 103.13 | 104.78 | 102.97 | 103.48 | 114,564 | -0.16(-0.15%) |
Oct 10, 2022 | 103.72 | 104.95 | 103.60 | 103.64 | 39,566 | +0.07(+0.07%) |
Oct 07, 2022 | 105.59 | 105.61 | 102.89 | 103.56 | 44,868 | -2.05(-1.94%) |
Oct 06, 2022 | 108.34 | 108.34 | 105.50 | 105.61 | 91,912 | -3.18(-2.92%) |
Oct 05, 2022 | 109.97 | 109.97 | 107.51 | 108.80 | 36,122 | -2.34(-2.11%) |
Oct 04, 2022 | 109.22 | 111.25 | 109.22 | 111.14 | 28,822 | +2.57(+2.37%) |
Oct 03, 2022 | 107.22 | 109.17 | 106.50 | 108.56 | 47,088 | +3.14(+2.97%) |
Sep 30, 2022 | 108.18 | 108.27 | 105.23 | 105.43 | 139,942 | -2.10(-1.95%) |
Sep 29, 2022 | 111.67 | 111.67 | 107.41 | 107.52 | 206,887 | -4.60(-4.10%) |
Sep 28, 2022 | 112.31 | 112.68 | 110.81 | 112.12 | 51,430 | +1.15(+1.03%) |
Sep 27, 2022 | 113.79 | 113.79 | 110.46 | 110.98 | 60,912 | -2.08(-1.84%) |
Sep 26, 2022 | 115.80 | 115.80 | 111.95 | 113.05 | 102,999 | -2.95(-2.54%) |
Sep 23, 2022 | 116.40 | 116.40 | 114.56 | 116.00 | 88,876 | -1.49(-1.27%) |
Sep 22, 2022 | 117.86 | 118.16 | 116.90 | 117.50 | 92,345 | -0.38(-0.32%) |
Sep 21, 2022 | 120.32 | 120.91 | 117.87 | 117.87 | 45,022 | -1.52(-1.28%) |
Sep 20, 2022 | 120.65 | 120.65 | 118.71 | 119.39 | 24,394 | -1.77(-1.46%) |
Sep 19, 2022 | 119.62 | 121.22 | 119.36 | 121.17 | 16,660 | +1.34(+1.11%) |
Sep 16, 2022 | 119.65 | 120.22 | 119.55 | 119.83 | 71,867 | -0.33(-0.28%) |
Sep 15, 2022 | 122.34 | 122.34 | 119.87 | 120.16 | 24,931 | -2.79(-2.27%) |
Sep 14, 2022 | 122.12 | 123.56 | 122.12 | 122.95 | 48,649 | +1.11(+0.91%) |
Sep 13, 2022 | 124.40 | 124.40 | 121.44 | 121.84 | 68,837 | -3.36(-2.68%) |
Sep 12, 2022 | 124.61 | 125.39 | 124.00 | 125.20 | 37,620 | +1.07(+0.86%) |
Sep 09, 2022 | 124.11 | 124.59 | 123.50 | 124.13 | 27,396 | +0.75(+0.61%) |
Sep 08, 2022 | 122.98 | 123.96 | 122.73 | 123.39 | 60,638 | +0.10(+0.08%) |
Sep 07, 2022 | 120.24 | 123.38 | 120.24 | 123.29 | 130,051 | +3.76(+3.15%) |
Sep 06, 2022 | 120.25 | 120.91 | 119.24 | 119.53 | 38,865 | -0.24(-0.20%) |
Sep 02, 2022 | 121.61 | 122.36 | 119.49 | 119.76 | 18,552 | -1.06(-0.88%) |
Sep 01, 2022 | 119.39 | 120.96 | 119.00 | 120.82 | 49,974 | +1.49(+1.25%) |
Aug 31, 2022 | 120.44 | 120.57 | 119.31 | 119.33 | 37,581 | -0.48(-0.40%) |
Aug 30, 2022 | 122.05 | 122.05 | 119.73 | 119.81 | 10,479 | -1.97(-1.62%) |
Aug 29, 2022 | 121.02 | 122.65 | 120.61 | 121.78 | 11,820 | +0.48(+0.40%) |
Aug 26, 2022 | 123.27 | 123.54 | 121.27 | 121.29 | 44,526 | -1.91(-1.55%) |
Aug 25, 2022 | 122.54 | 123.21 | 122.23 | 123.20 | 46,004 | +0.95(+0.78%) |
Aug 24, 2022 | 122.04 | 122.35 | 121.43 | 122.25 | 15,743 | +0.36(+0.30%) |
Aug 23, 2022 | 122.82 | 122.82 | 121.43 | 121.88 | 18,372 | -0.73(-0.59%) |
Aug 22, 2022 | 124.04 | 124.04 | 122.34 | 122.61 | 27,044 | -1.87(-1.50%) |
Aug 19, 2022 | 124.82 | 124.89 | 123.90 | 124.48 | 31,254 | -0.03(-0.02%) |
Aug 18, 2022 | 124.24 | 124.72 | 124.04 | 124.51 | 38,020 | +0.58(+0.47%) |
Aug 17, 2022 | 123.88 | 124.35 | 123.62 | 123.93 | 27,580 | -0.21(-0.17%) |
Aug 16, 2022 | 123.62 | 124.44 | 123.62 | 124.13 | 28,669 | +0.42(+0.34%) |
Aug 15, 2022 | 122.59 | 123.83 | 122.59 | 123.71 | 47,203 | +1.04(+0.85%) |
Aug 12, 2022 | 121.42 | 122.69 | 121.37 | 122.67 | 22,732 | +2.19(+1.82%) |
Aug 11, 2022 | 120.39 | 121.36 | 120.34 | 120.48 | 44,763 | +0.28(+0.24%) |
Aug 10, 2022 | 120.16 | 120.37 | 119.45 | 120.19 | 20,740 | +0.52(+0.44%) |
Aug 09, 2022 | 118.92 | 119.83 | 118.92 | 119.67 | 47,810 | +1.24(+1.05%) |
Aug 08, 2022 | 118.95 | 119.48 | 118.05 | 118.43 | 23,084 | +0.34(+0.29%) |
Aug 05, 2022 | 118.01 | 118.28 | 117.00 | 118.09 | 20,177 | -0.24(-0.20%) |
Aug 04, 2022 | 118.03 | 119.15 | 118.03 | 118.33 | 89,053 | +0.03(+0.03%) |
Aug 03, 2022 | 117.68 | 118.45 | 115.67 | 118.30 | 20,760 | +0.69(+0.58%) |
Aug 02, 2022 | 118.38 | 118.88 | 117.54 | 117.61 | 96,903 | -0.24(-0.21%) |