Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 116.75 | 120.40 | 114.75 | 115.00 | 4,301 | -5.75(-4.76%) |
Oct 28, 2022 | 116.10 | 120.75 | 114.60 | 120.75 | 3,888 | +4.10(+3.51%) |
Oct 27, 2022 | 118.40 | 122.65 | 116.65 | 116.65 | 3,291 | +0.95(+0.82%) |
Oct 26, 2022 | 116.60 | 121.05 | 115.55 | 115.70 | 1,212 | -3.10(-2.61%) |
Oct 25, 2022 | 118.25 | 121.05 | 118.25 | 118.80 | 1,125 | +2.15(+1.84%) |
Oct 24, 2022 | 117.50 | 122.26 | 116.20 | 116.65 | 4,857 | +2.35(+2.06%) |
Oct 21, 2022 | 115.10 | 118.25 | 113.30 | 114.30 | 2,180 | -3.40(-2.89%) |
Oct 20, 2022 | 114.25 | 119.20 | 113.25 | 117.70 | 843 | -4.30(-3.52%) |
Oct 19, 2022 | 119.10 | 122.60 | 117.60 | 122.00 | 2,570 | -0.20(-0.16%) |
Oct 18, 2022 | 128.00 | 128.00 | 122.20 | 122.20 | 948 | -4.80(-3.78%) |
Oct 17, 2022 | 123.00 | 127.15 | 121.25 | 127.00 | 1,583 | +1.05(+0.83%) |
Oct 14, 2022 | 124.90 | 126.30 | 123.70 | 125.95 | 1,399 | +4.10(+3.36%) |
Oct 13, 2022 | 122.55 | 126.06 | 118.10 | 121.85 | 1,549 | +1.10(+0.91%) |
Oct 12, 2022 | 122.75 | 125.35 | 120.75 | 120.75 | 2,120 | +2.05(+1.73%) |
Oct 11, 2022 | 122.00 | 124.25 | 118.30 | 118.70 | 1,722 | +2.95(+2.55%) |
Oct 10, 2022 | 116.80 | 121.05 | 115.45 | 115.75 | 1,737 | -6.40(-5.24%) |
Oct 07, 2022 | 124.85 | 125.05 | 117.90 | 122.15 | 2,506 | +3.70(+3.12%) |
Oct 06, 2022 | 120.15 | 124.70 | 118.45 | 118.45 | 3,445 | -1.40(-1.17%) |
Oct 05, 2022 | 120.90 | 125.00 | 119.70 | 119.85 | 2,135 | -1.35(-1.11%) |
Oct 04, 2022 | 121.80 | 126.40 | 119.20 | 121.20 | 841 | +3.40(+2.89%) |
Oct 03, 2022 | 115.90 | 118.80 | 115.90 | 117.80 | 1,765 | +3.70(+3.24%) |
Sep 30, 2022 | 115.70 | 119.65 | 114.10 | 114.10 | 6,731 | -7.05(-5.82%) |
Sep 29, 2022 | 117.00 | 122.50 | 115.40 | 121.15 | 1,242 | +0.45(+0.37%) |
Sep 28, 2022 | 118.44 | 121.26 | 117.79 | 120.70 | 2,890 | +3.45(+2.94%) |
Sep 27, 2022 | 124.24 | 124.24 | 117.00 | 117.25 | 1,846 | +1.43(+1.23%) |
Sep 26, 2022 | 119.31 | 121.90 | 114.42 | 115.82 | 3,456 | -4.98(-4.12%) |
Sep 23, 2022 | 124.50 | 124.50 | 117.10 | 120.80 | 1,813 | +0.05(+0.04%) |
Sep 22, 2022 | 120.91 | 128.25 | 120.75 | 120.75 | 575 | -2.30(-1.87%) |
Sep 21, 2022 | 119.66 | 126.80 | 119.30 | 123.05 | 1,701 | +1.75(+1.44%) |
Sep 20, 2022 | 121.46 | 128.85 | 121.30 | 121.30 | 786 | +0.34(+0.28%) |
Sep 19, 2022 | 128.19 | 128.35 | 120.80 | 120.96 | 1,206 | +0.76(+0.63%) |
Sep 16, 2022 | 120.36 | 127.75 | 120.20 | 120.20 | 1,048 | -8.30(-6.46%) |
Sep 15, 2022 | 121.11 | 128.50 | 120.33 | 128.50 | 1,402 | +2.90(+2.31%) |
Sep 14, 2022 | 124.26 | 128.10 | 124.26 | 125.60 | 685 | -1.32(-1.04%) |
Sep 13, 2022 | 128.31 | 133.69 | 126.92 | 126.92 | 429 | -1.58(-1.23%) |
Sep 12, 2022 | 128.66 | 136.35 | 128.50 | 128.50 | 1,960 | -3.65(-2.76%) |
Sep 09, 2022 | 125.10 | 132.15 | 124.45 | 132.15 | 1,129 | -0.35(-0.26%) |
Sep 08, 2022 | 124.80 | 132.50 | 122.40 | 132.50 | 1,067 | +12.55(+10.46%) |
Sep 07, 2022 | 127.29 | 127.45 | 119.95 | 119.95 | 390 | -1.35(-1.11%) |
Sep 06, 2022 | 121.46 | 128.85 | 121.30 | 121.30 | 4,151 | -8.80(-6.76%) |
Sep 02, 2022 | 131.00 | 131.05 | 123.40 | 130.10 | 961 | +6.00(+4.83%) |
Sep 01, 2022 | 125.73 | 130.25 | 123.25 | 124.10 | 986 | -3.85(-3.01%) |
Aug 31, 2022 | 126.11 | 132.34 | 125.95 | 127.95 | 491 | -6.80(-5.05%) |
Aug 30, 2022 | 127.16 | 134.75 | 127.00 | 134.75 | 555 | +11.46(+9.30%) |
Aug 29, 2022 | 124.16 | 135.34 | 123.29 | 123.29 | 2,212 | -4.06(-3.19%) |
Aug 26, 2022 | 127.51 | 135.25 | 127.35 | 127.35 | 738 | +0.55(+0.43%) |
Aug 25, 2022 | 134.44 | 134.60 | 126.80 | 126.80 | 302 | -0.70(-0.55%) |
Aug 24, 2022 | 127.66 | 135.40 | 127.50 | 127.50 | 432 | +0.29(+0.23%) |
Aug 23, 2022 | 127.21 | 134.80 | 127.05 | 127.21 | 177 | -4.49(-3.41%) |
Aug 22, 2022 | 132.74 | 132.95 | 130.45 | 131.70 | 2,155 | -2.15(-1.61%) |
Aug 19, 2022 | 135.99 | 136.35 | 133.85 | 133.85 | 565 | +0.35(+0.26%) |
Aug 18, 2022 | 136.84 | 136.84 | 133.50 | 133.50 | 234 | +2.10(+1.60%) |
Aug 17, 2022 | 132.41 | 139.35 | 131.40 | 131.40 | 329 | +3.65(+2.86%) |
Aug 16, 2022 | 128.66 | 135.00 | 127.75 | 127.75 | 445 | -6.75(-5.02%) |
Aug 15, 2022 | 135.22 | 135.99 | 128.30 | 134.50 | 781 | +6.40(+5.00%) |
Aug 12, 2022 | 135.74 | 135.90 | 128.10 | 128.10 | 446 | -1.45(-1.12%) |
Aug 11, 2022 | 137.50 | 137.50 | 129.55 | 129.55 | 2,790 | -2.77(-2.10%) |
Aug 10, 2022 | 136.25 | 136.25 | 128.40 | 132.32 | 372 | +7.57(+6.07%) |
Aug 09, 2022 | 124.91 | 132.20 | 124.75 | 124.75 | 257 | -6.14(-4.69%) |
Aug 08, 2022 | 129.59 | 131.05 | 124.91 | 130.89 | 1,312 | +6.64(+5.34%) |
Aug 05, 2022 | 124.75 | 129.84 | 123.90 | 124.25 | 4,730 | -2.66(-2.10%) |
Aug 04, 2022 | 127.66 | 133.00 | 126.75 | 126.91 | 775 | -0.39(-0.31%) |
Aug 03, 2022 | 129.50 | 133.84 | 127.30 | 127.30 | 764 | -6.20(-4.64%) |
Aug 02, 2022 | 134.84 | 135.50 | 128.75 | 133.50 | 482 | +5.59(+4.37%) |