Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 845.85 | 845.85 | 814.49 | 835.73 | 89,784 | -16.11(-1.89%) |
Oct 28, 2022 | 795.23 | 853.93 | 795.23 | 851.84 | 153,029 | +53.40(+6.69%) |
Oct 27, 2022 | 776.63 | 816.47 | 776.63 | 798.45 | 126,488 | +24.56(+3.17%) |
Oct 26, 2022 | 778.77 | 802.28 | 773.53 | 773.88 | 64,242 | -5.02(-0.64%) |
Oct 25, 2022 | 748.63 | 779.11 | 744.98 | 778.90 | 118,302 | +33.86(+4.54%) |
Oct 24, 2022 | 752.75 | 769.05 | 741.46 | 745.04 | 84,942 | -5.75(-0.77%) |
Oct 21, 2022 | 753.01 | 758.52 | 736.65 | 750.79 | 65,693 | +3.18(+0.43%) |
Oct 20, 2022 | 761.78 | 762.82 | 730.63 | 747.61 | 62,098 | -10.78(-1.42%) |
Oct 19, 2022 | 759.19 | 776.31 | 750.57 | 758.39 | 70,324 | -13.11(-1.70%) |
Oct 18, 2022 | 798.25 | 808.19 | 766.89 | 771.50 | 88,724 | -17.72(-2.24%) |
Oct 17, 2022 | 778.26 | 797.47 | 773.52 | 789.22 | 74,917 | +26.10(+3.42%) |
Oct 14, 2022 | 779.73 | 791.77 | 755.06 | 763.12 | 92,828 | -6.04(-0.79%) |
Oct 13, 2022 | 710.30 | 771.93 | 710.30 | 769.16 | 166,922 | +49.52(+6.88%) |
Oct 12, 2022 | 743.76 | 746.69 | 715.80 | 719.64 | 94,308 | -24.86(-3.34%) |
Oct 11, 2022 | 776.87 | 776.87 | 737.53 | 744.50 | 119,377 | -32.78(-4.22%) |
Oct 10, 2022 | 797.66 | 802.75 | 776.73 | 777.28 | 109,462 | -16.83(-2.12%) |
Oct 07, 2022 | 818.00 | 818.00 | 793.05 | 794.11 | 84,992 | -27.05(-3.29%) |
Oct 06, 2022 | 836.81 | 839.54 | 816.64 | 821.16 | 88,131 | -20.02(-2.38%) |
Oct 05, 2022 | 851.90 | 851.90 | 833.57 | 841.19 | 62,026 | -21.35(-2.48%) |
Oct 04, 2022 | 861.00 | 880.22 | 842.22 | 862.54 | 57,338 | +9.07(+1.06%) |
Oct 03, 2022 | 836.82 | 853.47 | 823.67 | 853.47 | 80,277 | +23.94(+2.89%) |
Sep 30, 2022 | 875.36 | 879.94 | 826.99 | 829.53 | 81,550 | -43.14(-4.94%) |
Sep 29, 2022 | 867.50 | 879.60 | 854.99 | 872.66 | 87,515 | -6.94(-0.79%) |
Sep 28, 2022 | 888.61 | 893.88 | 873.20 | 879.61 | 84,289 | +1.83(+0.21%) |
Sep 27, 2022 | 902.73 | 902.73 | 866.74 | 877.78 | 62,804 | -15.66(-1.75%) |
Sep 26, 2022 | 911.40 | 911.40 | 886.66 | 893.43 | 50,995 | -17.89(-1.96%) |
Sep 23, 2022 | 923.79 | 938.38 | 908.52 | 911.33 | 73,665 | -24.66(-2.63%) |
Sep 22, 2022 | 951.44 | 957.63 | 926.32 | 935.99 | 56,713 | -26.69(-2.77%) |
Sep 21, 2022 | 987.11 | 991.09 | 959.90 | 962.68 | 34,153 | -16.53(-1.69%) |
Sep 20, 2022 | 994.79 | 1004 | 978.60 | 979.21 | 48,067 | -26.46(-2.63%) |
Sep 19, 2022 | 997.53 | 1009 | 986.12 | 1006 | 61,136 | +4.66(+0.47%) |
Sep 16, 2022 | 1024 | 1035 | 992.67 | 1001 | 84,599 | -33.07(-3.20%) |
Sep 15, 2022 | 1045 | 1045 | 1021 | 1034 | 63,806 | -11.37(-1.09%) |
Sep 14, 2022 | 1037 | 1051 | 1016 | 1045 | 59,204 | +19.53(+1.90%) |
Sep 13, 2022 | 1021 | 1032 | 1017 | 1026 | 57,639 | -25.76(-2.45%) |
Sep 12, 2022 | 1055 | 1066 | 1049 | 1052 | 61,674 | -16.25(-1.52%) |
Sep 09, 2022 | 1046 | 1077 | 1046 | 1068 | 27,409 | +21.96(+2.10%) |
Sep 08, 2022 | 1068 | 1068 | 1046 | 1046 | 36,346 | -18.10(-1.70%) |
Sep 07, 2022 | 1057 | 1070 | 1054 | 1064 | 48,782 | +1.03(+0.10%) |
Sep 06, 2022 | 1104 | 1111 | 1050 | 1063 | 57,221 | -33.42(-3.05%) |
Sep 02, 2022 | 1147 | 1163 | 1088 | 1096 | 32,919 | -30.89(-2.74%) |
Sep 01, 2022 | 1101 | 1132 | 1099 | 1127 | 43,867 | +23.65(+2.14%) |
Aug 31, 2022 | 1118 | 1124 | 1099 | 1104 | 63,837 | -11.11(-1.00%) |
Aug 30, 2022 | 1125 | 1137 | 1111 | 1115 | 48,610 | -10.71(-0.95%) |
Aug 29, 2022 | 1153 | 1153 | 1118 | 1126 | 56,843 | -31.29(-2.70%) |
Aug 26, 2022 | 1200 | 1200 | 1153 | 1157 | 52,787 | -47.29(-3.93%) |
Aug 25, 2022 | 1186 | 1206 | 1179 | 1204 | 45,960 | +26.67(+2.27%) |
Aug 24, 2022 | 1206 | 1210 | 1167 | 1177 | 106,743 | -35.20(-2.90%) |
Aug 23, 2022 | 1241 | 1242 | 1209 | 1213 | 43,999 | -36.46(-2.92%) |
Aug 22, 2022 | 1279 | 1289 | 1244 | 1249 | 37,941 | -43.21(-3.34%) |
Aug 19, 2022 | 1293 | 1302 | 1276 | 1292 | 29,003 | -4.70(-0.36%) |
Aug 18, 2022 | 1314 | 1324 | 1297 | 1297 | 43,586 | -17.86(-1.36%) |
Aug 17, 2022 | 1348 | 1348 | 1313 | 1315 | 32,138 | -38.32(-2.83%) |
Aug 16, 2022 | 1355 | 1367 | 1351 | 1353 | 21,372 | -0.12(-0.01%) |
Aug 15, 2022 | 1337 | 1363 | 1334 | 1353 | 29,008 | +24.81(+1.87%) |
Aug 12, 2022 | 1313 | 1333 | 1309 | 1328 | 18,581 | +25.44(+1.95%) |
Aug 11, 2022 | 1324 | 1348 | 1298 | 1303 | 31,933 | -6.31(-0.48%) |
Aug 10, 2022 | 1299 | 1324 | 1299 | 1309 | 29,670 | +30.10(+2.35%) |
Aug 09, 2022 | 1304 | 1306 | 1266 | 1279 | 56,068 | -16.16(-1.25%) |
Aug 08, 2022 | 1324 | 1362 | 1295 | 1295 | 49,719 | -35.22(-2.65%) |
Aug 05, 2022 | 1355 | 1373 | 1323 | 1331 | 69,148 | -68.05(-4.87%) |
Aug 04, 2022 | 1381 | 1420 | 1381 | 1399 | 42,965 | +9.22(+0.66%) |
Aug 03, 2022 | 1366 | 1405 | 1349 | 1389 | 38,811 | +35.91(+2.65%) |
Aug 02, 2022 | 1362 | 1387 | 1343 | 1354 | 75,973 | -8.68(-0.64%) |