Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 123.26 | 124.44 | 121.96 | 122.38 | 262,526 | -2.48(-1.99%) |
Oct 28, 2022 | 120.98 | 125.31 | 119.06 | 124.86 | 317,095 | +5.64(+4.73%) |
Oct 27, 2022 | 120.21 | 122.95 | 115.90 | 119.22 | 400,023 | +4.32(+3.76%) |
Oct 26, 2022 | 115.39 | 115.70 | 112.75 | 114.90 | 242,623 | +0.64(+0.56%) |
Oct 25, 2022 | 112.83 | 115.32 | 112.83 | 114.26 | 211,069 | +0.96(+0.85%) |
Oct 24, 2022 | 110.20 | 113.46 | 110.20 | 113.30 | 216,016 | +3.57(+3.26%) |
Oct 21, 2022 | 106.67 | 110.20 | 106.67 | 109.72 | 94,540 | +3.25(+3.05%) |
Oct 20, 2022 | 109.15 | 109.69 | 105.90 | 106.48 | 147,164 | -3.22(-2.93%) |
Oct 19, 2022 | 109.80 | 110.06 | 107.89 | 109.69 | 142,422 | -0.75(-0.68%) |
Oct 18, 2022 | 111.88 | 113.24 | 109.59 | 110.44 | 186,312 | +0.72(+0.65%) |
Oct 17, 2022 | 107.74 | 110.31 | 107.74 | 109.72 | 183,792 | +4.21(+3.99%) |
Oct 14, 2022 | 109.16 | 109.21 | 105.23 | 105.51 | 106,787 | -3.22(-2.96%) |
Oct 13, 2022 | 104.00 | 109.00 | 102.83 | 108.73 | 216,203 | +3.59(+3.42%) |
Oct 12, 2022 | 107.46 | 107.46 | 105.13 | 105.14 | 122,404 | -2.29(-2.13%) |
Oct 11, 2022 | 107.50 | 108.91 | 106.59 | 107.43 | 174,698 | -0.28(-0.26%) |
Oct 10, 2022 | 106.83 | 108.47 | 106.12 | 107.72 | 142,862 | +1.55(+1.46%) |
Oct 07, 2022 | 107.41 | 107.74 | 105.28 | 106.16 | 203,177 | -2.32(-2.14%) |
Oct 06, 2022 | 108.60 | 110.93 | 108.25 | 108.48 | 168,463 | -0.69(-0.63%) |
Oct 05, 2022 | 106.34 | 110.59 | 106.34 | 109.17 | 275,430 | +1.20(+1.11%) |
Oct 04, 2022 | 105.62 | 108.18 | 105.62 | 107.97 | 242,024 | +3.92(+3.76%) |
Oct 03, 2022 | 102.24 | 105.33 | 101.63 | 104.06 | 294,237 | +2.93(+2.90%) |
Sep 30, 2022 | 99.03 | 102.77 | 98.47 | 101.12 | 362,990 | +2.09(+2.11%) |
Sep 29, 2022 | 97.22 | 99.23 | 96.90 | 99.04 | 172,420 | +0.94(+0.96%) |
Sep 28, 2022 | 97.10 | 99.08 | 95.70 | 98.09 | 185,995 | +1.08(+1.12%) |
Sep 27, 2022 | 96.33 | 97.47 | 95.01 | 97.01 | 176,989 | +2.04(+2.14%) |
Sep 26, 2022 | 98.06 | 98.90 | 94.88 | 94.98 | 299,148 | -3.28(-3.33%) |
Sep 23, 2022 | 99.04 | 99.81 | 97.26 | 98.25 | 288,415 | -2.01(-2.00%) |
Sep 22, 2022 | 101.58 | 101.58 | 99.74 | 100.26 | 124,119 | -1.59(-1.57%) |
Sep 21, 2022 | 104.08 | 105.57 | 101.78 | 101.85 | 102,939 | -1.08(-1.05%) |
Sep 20, 2022 | 102.91 | 103.67 | 101.40 | 102.94 | 153,479 | -0.98(-0.95%) |
Sep 19, 2022 | 101.75 | 104.61 | 101.75 | 103.92 | 128,069 | +1.15(+1.12%) |
Sep 16, 2022 | 102.15 | 103.31 | 101.00 | 102.77 | 373,400 | -0.54(-0.52%) |
Sep 15, 2022 | 102.60 | 104.03 | 101.86 | 103.31 | 117,448 | -0.23(-0.22%) |
Sep 14, 2022 | 102.92 | 103.94 | 102.38 | 103.53 | 143,433 | +0.60(+0.58%) |
Sep 13, 2022 | 106.54 | 106.54 | 102.41 | 102.94 | 111,489 | -6.21(-5.69%) |
Sep 12, 2022 | 108.31 | 109.39 | 107.66 | 109.14 | 131,054 | +1.98(+1.85%) |
Sep 09, 2022 | 106.64 | 108.42 | 106.43 | 107.17 | 135,843 | +1.09(+1.03%) |
Sep 08, 2022 | 103.74 | 106.42 | 103.23 | 106.07 | 134,167 | +1.55(+1.49%) |
Sep 07, 2022 | 103.06 | 104.96 | 101.93 | 104.52 | 98,347 | +1.59(+1.55%) |
Sep 06, 2022 | 103.19 | 104.29 | 101.29 | 102.92 | 123,363 | -0.34(-0.33%) |
Sep 02, 2022 | 104.42 | 105.11 | 102.51 | 103.27 | 90,586 | +0.23(+0.22%) |
Sep 01, 2022 | 104.51 | 104.51 | 102.38 | 103.04 | 121,274 | -1.27(-1.22%) |
Aug 31, 2022 | 105.22 | 105.46 | 103.62 | 104.31 | 153,714 | -0.38(-0.37%) |
Aug 30, 2022 | 106.81 | 106.81 | 104.29 | 104.70 | 106,166 | -2.27(-2.12%) |
Aug 29, 2022 | 106.65 | 107.30 | 106.09 | 106.97 | 100,046 | -0.27(-0.25%) |
Aug 26, 2022 | 111.06 | 111.06 | 106.81 | 107.23 | 87,974 | -3.94(-3.54%) |
Aug 25, 2022 | 110.74 | 111.81 | 110.09 | 111.17 | 81,713 | +1.21(+1.10%) |
Aug 24, 2022 | 108.94 | 110.42 | 108.94 | 109.96 | 102,705 | +0.32(+0.30%) |
Aug 23, 2022 | 108.41 | 109.98 | 108.41 | 109.64 | 108,370 | +1.00(+0.92%) |
Aug 22, 2022 | 109.69 | 109.71 | 107.83 | 108.63 | 274,617 | -2.39(-2.15%) |
Aug 19, 2022 | 112.86 | 112.86 | 110.86 | 111.02 | 131,404 | -2.23(-1.97%) |
Aug 18, 2022 | 112.76 | 113.64 | 112.07 | 113.26 | 141,849 | +1.48(+1.33%) |
Aug 17, 2022 | 112.90 | 113.14 | 111.68 | 111.77 | 128,149 | -2.52(-2.20%) |
Aug 16, 2022 | 111.85 | 114.30 | 111.85 | 114.29 | 155,568 | +2.75(+2.46%) |
Aug 15, 2022 | 110.54 | 112.49 | 110.19 | 111.54 | 253,219 | -0.06(-0.05%) |
Aug 12, 2022 | 115.16 | 116.24 | 110.32 | 111.60 | 478,691 | -4.70(-4.04%) |
Aug 11, 2022 | 113.66 | 118.57 | 113.00 | 116.31 | 528,336 | +12.57(+12.12%) |
Aug 10, 2022 | 103.42 | 105.51 | 102.82 | 103.74 | 216,766 | +2.07(+2.04%) |
Aug 09, 2022 | 102.38 | 102.38 | 101.14 | 101.66 | 139,410 | -0.85(-0.83%) |
Aug 08, 2022 | 101.71 | 102.72 | 101.57 | 102.51 | 272,791 | +1.31(+1.30%) |
Aug 05, 2022 | 98.96 | 101.30 | 98.19 | 101.20 | 109,291 | +1.14(+1.13%) |
Aug 04, 2022 | 100.04 | 100.67 | 99.47 | 100.07 | 82,958 | -0.29(-0.29%) |
Aug 03, 2022 | 99.62 | 100.92 | 98.36 | 100.36 | 125,230 | +1.65(+1.68%) |
Aug 02, 2022 | 100.59 | 100.59 | 98.47 | 98.71 | 73,391 | -2.35(-2.32%) |