Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 94.19 | 94.82 | 92.15 | 94.62 | 282,771 | -0.41(-0.43%) |
Oct 28, 2022 | 92.04 | 95.44 | 90.80 | 95.03 | 238,252 | +2.90(+3.15%) |
Oct 27, 2022 | 93.03 | 94.73 | 91.93 | 92.13 | 198,594 | -1.21(-1.30%) |
Oct 26, 2022 | 91.30 | 93.53 | 88.34 | 93.34 | 440,594 | +2.34(+2.57%) |
Oct 25, 2022 | 87.45 | 91.10 | 86.46 | 91.00 | 493,843 | +4.63(+5.36%) |
Oct 24, 2022 | 89.19 | 89.19 | 82.94 | 86.37 | 807,865 | -2.67(-3.00%) |
Oct 21, 2022 | 87.67 | 89.67 | 85.82 | 89.04 | 348,837 | +0.61(+0.69%) |
Oct 20, 2022 | 93.54 | 95.07 | 88.26 | 88.43 | 432,722 | -5.47(-5.83%) |
Oct 19, 2022 | 99.02 | 99.46 | 93.57 | 93.90 | 433,455 | -6.12(-6.12%) |
Oct 18, 2022 | 100.39 | 102.63 | 99.35 | 100.02 | 281,658 | +0.93(+0.94%) |
Oct 17, 2022 | 96.40 | 99.31 | 96.40 | 99.09 | 210,821 | +3.96(+4.16%) |
Oct 14, 2022 | 99.18 | 99.18 | 94.34 | 95.13 | 240,476 | -3.16(-3.21%) |
Oct 13, 2022 | 95.00 | 100.00 | 92.95 | 98.29 | 371,873 | +0.28(+0.29%) |
Oct 12, 2022 | 100.50 | 100.69 | 97.18 | 98.01 | 271,901 | -2.49(-2.48%) |
Oct 11, 2022 | 101.33 | 103.45 | 99.16 | 100.50 | 421,366 | -0.15(-0.15%) |
Oct 10, 2022 | 99.77 | 101.50 | 97.51 | 100.65 | 340,484 | +0.60(+0.60%) |
Oct 07, 2022 | 103.43 | 105.81 | 99.92 | 100.05 | 565,209 | -4.36(-4.18%) |
Oct 06, 2022 | 105.66 | 107.09 | 99.69 | 104.41 | 859,971 | -1.70(-1.60%) |
Oct 05, 2022 | 85.32 | 110.63 | 85.32 | 106.11 | 2,318,307 | +3.53(+3.44%) |
Oct 04, 2022 | 100.79 | 104.24 | 100.79 | 102.58 | 438,694 | +3.38(+3.41%) |
Oct 03, 2022 | 98.67 | 100.88 | 96.67 | 99.20 | 348,799 | +2.76(+2.86%) |
Sep 30, 2022 | 99.28 | 100.36 | 96.39 | 96.44 | 211,783 | -2.88(-2.90%) |
Sep 29, 2022 | 101.09 | 101.09 | 97.92 | 99.32 | 183,252 | -2.83(-2.77%) |
Sep 28, 2022 | 101.59 | 104.21 | 101.13 | 102.15 | 243,385 | +0.80(+0.79%) |
Sep 27, 2022 | 106.84 | 107.30 | 101.10 | 101.35 | 158,679 | -4.95(-4.66%) |
Sep 26, 2022 | 108.16 | 109.43 | 105.13 | 106.30 | 235,417 | -2.12(-1.96%) |
Sep 23, 2022 | 109.20 | 109.90 | 107.53 | 108.42 | 255,717 | -1.75(-1.59%) |
Sep 22, 2022 | 108.74 | 112.34 | 107.78 | 110.17 | 190,580 | +0.13(+0.12%) |
Sep 21, 2022 | 110.28 | 113.68 | 109.88 | 110.04 | 126,527 | +0.22(+0.20%) |
Sep 20, 2022 | 111.97 | 112.53 | 109.77 | 109.82 | 240,061 | -3.08(-2.73%) |
Sep 19, 2022 | 111.21 | 113.94 | 111.04 | 112.90 | 111,117 | +0.74(+0.66%) |
Sep 16, 2022 | 110.75 | 112.38 | 109.31 | 112.16 | 426,300 | +1.11(+1.00%) |
Sep 15, 2022 | 109.50 | 113.54 | 109.50 | 111.05 | 252,635 | +0.38(+0.34%) |
Sep 14, 2022 | 114.60 | 114.60 | 109.69 | 110.67 | 312,475 | -4.00(-3.49%) |
Sep 13, 2022 | 119.99 | 120.20 | 114.62 | 114.67 | 246,712 | -9.30(-7.50%) |
Sep 12, 2022 | 122.94 | 125.55 | 122.27 | 123.97 | 164,635 | +2.23(+1.83%) |
Sep 09, 2022 | 123.00 | 124.12 | 121.35 | 121.74 | 134,415 | +0.77(+0.64%) |
Sep 08, 2022 | 121.06 | 121.20 | 118.13 | 120.97 | 180,161 | -0.86(-0.71%) |
Sep 07, 2022 | 120.73 | 123.08 | 119.00 | 121.83 | 263,461 | -0.13(-0.11%) |
Sep 06, 2022 | 124.17 | 124.17 | 121.19 | 121.96 | 167,572 | -1.56(-1.26%) |
Sep 02, 2022 | 126.04 | 127.09 | 122.45 | 123.52 | 164,138 | -1.92(-1.53%) |
Sep 01, 2022 | 121.95 | 125.68 | 121.04 | 125.44 | 192,001 | +1.81(+1.46%) |
Aug 31, 2022 | 125.98 | 126.61 | 123.16 | 123.63 | 172,414 | -2.19(-1.74%) |
Aug 30, 2022 | 127.84 | 128.26 | 125.65 | 125.82 | 243,458 | -1.72(-1.35%) |
Aug 29, 2022 | 126.88 | 129.50 | 126.88 | 127.54 | 181,641 | -1.44(-1.12%) |
Aug 26, 2022 | 136.34 | 136.34 | 128.82 | 128.98 | 157,494 | -6.94(-5.11%) |
Aug 25, 2022 | 132.44 | 136.88 | 132.43 | 135.92 | 200,958 | +3.21(+2.42%) |
Aug 24, 2022 | 131.65 | 134.57 | 130.42 | 132.71 | 164,268 | +1.06(+0.81%) |
Aug 23, 2022 | 132.56 | 132.91 | 129.54 | 131.65 | 204,873 | -1.03(-0.78%) |
Aug 22, 2022 | 132.50 | 133.49 | 131.09 | 132.68 | 173,937 | -1.85(-1.38%) |
Aug 19, 2022 | 137.59 | 137.59 | 134.10 | 134.53 | 265,035 | -3.67(-2.66%) |
Aug 18, 2022 | 137.25 | 138.58 | 135.71 | 138.20 | 117,157 | +0.76(+0.55%) |
Aug 17, 2022 | 139.25 | 139.57 | 136.50 | 137.44 | 148,145 | -3.17(-2.25%) |
Aug 16, 2022 | 136.60 | 141.10 | 135.47 | 140.61 | 235,071 | +3.50(+2.55%) |
Aug 15, 2022 | 134.77 | 138.73 | 134.77 | 137.11 | 233,911 | +2.13(+1.58%) |
Aug 12, 2022 | 131.26 | 134.98 | 131.21 | 134.98 | 510,912 | +4.88(+3.75%) |
Aug 11, 2022 | 132.62 | 133.26 | 130.09 | 130.10 | 433,817 | -1.94(-1.47%) |
Aug 10, 2022 | 133.18 | 134.28 | 131.89 | 132.04 | 346,450 | +1.60(+1.23%) |
Aug 09, 2022 | 132.90 | 133.60 | 129.33 | 130.44 | 258,732 | -3.05(-2.28%) |
Aug 08, 2022 | 131.11 | 135.50 | 131.11 | 133.49 | 184,227 | +3.44(+2.65%) |
Aug 05, 2022 | 130.13 | 131.74 | 129.24 | 130.05 | 193,454 | -1.08(-0.82%) |
Aug 04, 2022 | 132.54 | 132.93 | 129.85 | 131.13 | 170,422 | -1.52(-1.15%) |
Aug 03, 2022 | 132.15 | 133.62 | 130.72 | 132.65 | 205,987 | +1.54(+1.17%) |
Aug 02, 2022 | 133.34 | 134.13 | 130.53 | 131.11 | 206,757 | -3.14(-2.34%) |