Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 104.52 | 104.76 | 103.58 | 104.23 | 544,465 | -0.92(-0.88%) |
Oct 28, 2022 | 103.24 | 105.53 | 102.88 | 105.16 | 291,390 | +1.66(+1.60%) |
Oct 27, 2022 | 103.08 | 104.20 | 102.79 | 103.50 | 368,900 | +0.68(+0.66%) |
Oct 26, 2022 | 102.94 | 104.73 | 102.70 | 102.82 | 383,219 | +0.08(+0.08%) |
Oct 25, 2022 | 100.93 | 102.89 | 100.76 | 102.74 | 514,839 | +2.23(+2.21%) |
Oct 24, 2022 | 100.79 | 101.48 | 99.82 | 100.52 | 575,486 | +0.02(+0.02%) |
Oct 21, 2022 | 99.16 | 100.80 | 98.19 | 100.50 | 326,645 | +1.46(+1.48%) |
Oct 20, 2022 | 99.89 | 100.72 | 98.66 | 99.03 | 269,431 | -0.94(-0.94%) |
Oct 19, 2022 | 100.48 | 100.82 | 99.59 | 99.98 | 306,438 | -1.00(-0.99%) |
Oct 18, 2022 | 102.33 | 102.47 | 100.06 | 100.98 | 356,164 | +0.26(+0.25%) |
Oct 17, 2022 | 98.49 | 101.08 | 98.49 | 100.72 | 360,094 | +3.65(+3.76%) |
Oct 14, 2022 | 100.98 | 101.08 | 96.89 | 97.07 | 360,089 | -2.99(-2.99%) |
Oct 13, 2022 | 95.91 | 100.40 | 95.71 | 100.06 | 434,168 | +2.30(+2.35%) |
Oct 12, 2022 | 98.95 | 99.55 | 97.77 | 97.77 | 330,470 | -1.09(-1.10%) |
Oct 11, 2022 | 99.22 | 100.15 | 98.58 | 98.86 | 347,071 | -0.82(-0.83%) |
Oct 10, 2022 | 100.33 | 100.38 | 98.86 | 99.68 | 245,582 | -0.39(-0.39%) |
Oct 07, 2022 | 102.04 | 102.33 | 99.62 | 100.07 | 495,370 | -2.59(-2.52%) |
Oct 06, 2022 | 104.48 | 104.48 | 102.35 | 102.66 | 353,805 | -2.17(-2.07%) |
Oct 05, 2022 | 104.11 | 105.45 | 103.92 | 104.83 | 396,337 | -0.27(-0.25%) |
Oct 04, 2022 | 103.41 | 105.32 | 103.41 | 105.10 | 466,113 | +2.71(+2.64%) |
Oct 03, 2022 | 101.35 | 103.05 | 100.82 | 102.39 | 526,467 | +1.75(+1.73%) |
Sep 30, 2022 | 101.49 | 102.97 | 100.59 | 100.64 | 478,118 | -1.09(-1.07%) |
Sep 29, 2022 | 102.44 | 102.47 | 101.23 | 101.73 | 336,778 | -1.08(-1.05%) |
Sep 28, 2022 | 101.68 | 103.25 | 100.71 | 102.81 | 560,096 | +1.61(+1.59%) |
Sep 27, 2022 | 102.18 | 102.67 | 101.17 | 101.20 | 519,993 | -0.36(-0.36%) |
Sep 26, 2022 | 102.21 | 102.52 | 101.16 | 101.56 | 362,294 | -0.90(-0.88%) |
Sep 23, 2022 | 102.08 | 103.61 | 101.58 | 102.47 | 523,589 | -0.67(-0.65%) |
Sep 22, 2022 | 105.67 | 105.67 | 102.58 | 103.13 | 528,536 | -2.87(-2.71%) |
Sep 21, 2022 | 107.05 | 108.28 | 106.00 | 106.01 | 399,148 | -1.21(-1.12%) |
Sep 20, 2022 | 108.61 | 108.81 | 106.36 | 107.21 | 321,632 | -2.11(-1.93%) |
Sep 19, 2022 | 108.13 | 109.41 | 107.91 | 109.32 | 258,928 | +0.77(+0.71%) |
Sep 16, 2022 | 108.50 | 108.63 | 107.74 | 108.55 | 393,841 | -1.02(-0.93%) |
Sep 15, 2022 | 109.89 | 110.29 | 108.94 | 109.57 | 394,610 | -0.43(-0.39%) |
Sep 14, 2022 | 110.04 | 111.14 | 109.61 | 110.00 | 282,150 | -0.23(-0.21%) |
Sep 13, 2022 | 111.14 | 111.68 | 109.89 | 110.22 | 407,205 | -2.33(-2.07%) |
Sep 12, 2022 | 111.58 | 112.80 | 111.41 | 112.56 | 481,824 | +1.66(+1.49%) |
Sep 09, 2022 | 110.44 | 111.16 | 110.28 | 110.90 | 321,743 | +1.05(+0.96%) |
Sep 08, 2022 | 109.19 | 110.12 | 108.48 | 109.85 | 242,143 | +0.47(+0.43%) |
Sep 07, 2022 | 108.74 | 109.48 | 108.07 | 109.38 | 445,866 | +0.95(+0.88%) |
Sep 06, 2022 | 106.73 | 108.94 | 106.71 | 108.43 | 469,012 | +1.31(+1.23%) |
Sep 02, 2022 | 108.57 | 109.47 | 106.77 | 107.12 | 306,555 | -1.07(-0.99%) |
Sep 01, 2022 | 107.77 | 108.28 | 106.66 | 108.19 | 458,407 | +0.28(+0.26%) |
Aug 31, 2022 | 108.57 | 108.69 | 107.44 | 107.90 | 466,705 | +0.12(+0.11%) |
Aug 30, 2022 | 108.89 | 109.08 | 107.56 | 107.78 | 295,598 | -0.54(-0.50%) |
Aug 29, 2022 | 108.12 | 109.12 | 108.12 | 108.32 | 272,252 | -0.19(-0.17%) |
Aug 26, 2022 | 111.12 | 111.46 | 108.22 | 108.51 | 323,046 | -2.93(-2.63%) |
Aug 25, 2022 | 111.73 | 111.73 | 110.64 | 111.44 | 272,802 | +0.32(+0.29%) |
Aug 24, 2022 | 111.59 | 112.01 | 110.94 | 111.12 | 368,935 | -0.28(-0.25%) |
Aug 23, 2022 | 112.00 | 112.02 | 110.91 | 111.40 | 274,850 | -1.22(-1.08%) |
Aug 22, 2022 | 112.47 | 113.49 | 112.47 | 112.62 | 370,947 | -0.83(-0.74%) |
Aug 19, 2022 | 113.56 | 114.00 | 112.98 | 113.45 | 384,354 | -0.33(-0.29%) |
Aug 18, 2022 | 113.69 | 114.44 | 113.30 | 113.78 | 334,063 | -0.13(-0.11%) |
Aug 17, 2022 | 113.49 | 114.50 | 113.22 | 113.91 | 367,859 | +0.34(+0.30%) |
Aug 16, 2022 | 112.31 | 114.11 | 112.31 | 113.57 | 1,498,667 | +0.51(+0.45%) |
Aug 15, 2022 | 113.53 | 113.69 | 112.63 | 113.06 | 322,415 | -0.22(-0.20%) |
Aug 12, 2022 | 112.27 | 113.43 | 112.27 | 113.29 | 302,567 | +1.12(+1.00%) |
Aug 11, 2022 | 112.52 | 113.09 | 111.94 | 112.17 | 452,182 | -0.07(-0.06%) |
Aug 10, 2022 | 112.00 | 112.34 | 111.10 | 112.24 | 287,731 | +1.50(+1.35%) |
Aug 09, 2022 | 111.31 | 111.58 | 110.33 | 110.74 | 431,387 | -0.48(-0.43%) |
Aug 08, 2022 | 111.27 | 112.21 | 110.57 | 111.22 | 448,341 | +0.34(+0.31%) |
Aug 05, 2022 | 111.19 | 112.17 | 109.23 | 110.88 | 582,375 | -1.46(-1.30%) |
Aug 04, 2022 | 107.94 | 112.58 | 107.09 | 112.33 | 932,283 | +4.19(+3.87%) |
Aug 03, 2022 | 108.42 | 109.02 | 108.01 | 108.14 | 813,189 | +0.22(+0.21%) |
Aug 02, 2022 | 108.11 | 108.76 | 107.78 | 107.92 | 446,844 | -0.41(-0.38%) |