Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 104.55 | 104.79 | 103.61 | 104.26 | 544,322 | -0.92(-0.88%) |
Oct 28, 2022 | 103.27 | 105.56 | 102.91 | 105.18 | 291,313 | +1.66(+1.60%) |
Oct 27, 2022 | 103.10 | 104.23 | 102.82 | 103.52 | 368,802 | +0.68(+0.66%) |
Oct 26, 2022 | 102.97 | 104.76 | 102.73 | 102.85 | 383,119 | +0.08(+0.08%) |
Oct 25, 2022 | 100.95 | 102.92 | 100.79 | 102.77 | 514,703 | +2.23(+2.21%) |
Oct 24, 2022 | 100.82 | 101.50 | 99.85 | 100.54 | 575,335 | +0.02(+0.02%) |
Oct 21, 2022 | 99.19 | 100.83 | 98.22 | 100.52 | 326,559 | +1.46(+1.48%) |
Oct 20, 2022 | 99.91 | 100.75 | 98.69 | 99.06 | 269,360 | -0.94(-0.94%) |
Oct 19, 2022 | 100.50 | 100.85 | 99.62 | 100.00 | 306,358 | -1.00(-0.99%) |
Oct 18, 2022 | 102.36 | 102.49 | 100.09 | 101.00 | 356,070 | +0.25(+0.25%) |
Oct 17, 2022 | 98.51 | 101.10 | 98.51 | 100.75 | 359,999 | +3.65(+3.76%) |
Oct 14, 2022 | 101.00 | 101.11 | 96.92 | 97.10 | 359,994 | -2.99(-2.99%) |
Oct 13, 2022 | 95.93 | 100.42 | 95.74 | 100.09 | 434,054 | +2.30(+2.35%) |
Oct 12, 2022 | 98.97 | 99.58 | 97.80 | 97.80 | 330,383 | -1.09(-1.10%) |
Oct 11, 2022 | 99.25 | 100.18 | 98.61 | 98.88 | 346,980 | -0.82(-0.83%) |
Oct 10, 2022 | 100.36 | 100.41 | 98.88 | 99.71 | 245,517 | -0.39(-0.39%) |
Oct 07, 2022 | 102.06 | 102.36 | 99.65 | 100.10 | 495,239 | -2.59(-2.52%) |
Oct 06, 2022 | 104.50 | 104.50 | 102.38 | 102.69 | 353,712 | -2.17(-2.07%) |
Oct 05, 2022 | 104.13 | 105.48 | 103.95 | 104.86 | 396,233 | -0.26(-0.25%) |
Oct 04, 2022 | 103.44 | 105.35 | 103.44 | 105.12 | 465,990 | +2.71(+2.64%) |
Oct 03, 2022 | 101.38 | 103.07 | 100.85 | 102.42 | 526,328 | +1.75(+1.73%) |
Sep 30, 2022 | 101.51 | 103.00 | 100.62 | 100.67 | 477,993 | -1.09(-1.07%) |
Sep 29, 2022 | 102.47 | 102.49 | 101.26 | 101.76 | 336,689 | -1.08(-1.05%) |
Sep 28, 2022 | 101.71 | 103.28 | 100.74 | 102.84 | 559,948 | +1.61(+1.59%) |
Sep 27, 2022 | 102.21 | 102.70 | 101.20 | 101.23 | 519,856 | -0.36(-0.36%) |
Sep 26, 2022 | 102.24 | 102.54 | 101.19 | 101.59 | 362,199 | -0.90(-0.88%) |
Sep 23, 2022 | 102.11 | 103.64 | 101.61 | 102.49 | 523,452 | -0.67(-0.65%) |
Sep 22, 2022 | 105.69 | 105.69 | 102.61 | 103.16 | 528,396 | -2.88(-2.71%) |
Sep 21, 2022 | 107.08 | 108.31 | 106.03 | 106.04 | 399,043 | -1.21(-1.12%) |
Sep 20, 2022 | 108.64 | 108.84 | 106.39 | 107.24 | 321,547 | -2.11(-1.93%) |
Sep 19, 2022 | 108.16 | 109.44 | 107.94 | 109.35 | 258,860 | +0.78(+0.71%) |
Sep 16, 2022 | 108.53 | 108.66 | 107.77 | 108.58 | 393,737 | -1.02(-0.93%) |
Sep 15, 2022 | 109.92 | 110.32 | 108.97 | 109.60 | 394,506 | -0.43(-0.39%) |
Sep 14, 2022 | 110.07 | 111.17 | 109.64 | 110.03 | 282,075 | -0.23(-0.20%) |
Sep 13, 2022 | 111.17 | 111.71 | 109.92 | 110.25 | 407,098 | -2.33(-2.07%) |
Sep 12, 2022 | 111.61 | 112.82 | 111.44 | 112.59 | 481,697 | +1.66(+1.49%) |
Sep 09, 2022 | 110.47 | 111.19 | 110.31 | 110.93 | 321,659 | +1.05(+0.96%) |
Sep 08, 2022 | 109.21 | 110.15 | 108.51 | 109.88 | 242,079 | +0.47(+0.43%) |
Sep 07, 2022 | 108.77 | 109.51 | 108.10 | 109.41 | 445,749 | +0.95(+0.88%) |
Sep 06, 2022 | 106.76 | 108.97 | 106.74 | 108.46 | 468,889 | +1.31(+1.23%) |
Sep 02, 2022 | 108.60 | 109.50 | 106.80 | 107.14 | 306,474 | -1.07(-0.99%) |
Sep 01, 2022 | 107.80 | 108.31 | 106.68 | 108.21 | 458,286 | +0.28(+0.26%) |
Aug 31, 2022 | 108.60 | 108.72 | 107.47 | 107.93 | 466,582 | +0.12(+0.11%) |
Aug 30, 2022 | 108.92 | 109.11 | 107.59 | 107.81 | 295,520 | -0.54(-0.50%) |
Aug 29, 2022 | 108.14 | 109.15 | 108.14 | 108.35 | 272,180 | -0.19(-0.17%) |
Aug 26, 2022 | 111.15 | 111.49 | 108.25 | 108.54 | 322,961 | -2.93(-2.63%) |
Aug 25, 2022 | 111.77 | 111.77 | 110.67 | 111.47 | 272,731 | +0.32(+0.29%) |
Aug 24, 2022 | 111.62 | 112.04 | 110.97 | 111.15 | 368,838 | -0.28(-0.25%) |
Aug 23, 2022 | 112.03 | 112.05 | 110.94 | 111.43 | 274,778 | -1.22(-1.08%) |
Aug 22, 2022 | 112.50 | 113.52 | 112.50 | 112.65 | 370,849 | -0.83(-0.73%) |
Aug 19, 2022 | 113.59 | 114.03 | 113.01 | 113.48 | 384,253 | -0.33(-0.29%) |
Aug 18, 2022 | 113.72 | 114.47 | 113.33 | 113.81 | 333,975 | -0.13(-0.11%) |
Aug 17, 2022 | 113.52 | 114.53 | 113.25 | 113.94 | 367,762 | +0.34(+0.30%) |
Aug 16, 2022 | 112.33 | 114.14 | 112.33 | 113.60 | 1,498,273 | +0.51(+0.45%) |
Aug 15, 2022 | 113.56 | 113.72 | 112.66 | 113.09 | 322,330 | -0.22(-0.20%) |
Aug 12, 2022 | 112.30 | 113.46 | 112.30 | 113.32 | 302,487 | +1.12(+1.00%) |
Aug 11, 2022 | 112.55 | 113.12 | 111.97 | 112.20 | 452,063 | -0.07(-0.06%) |
Aug 10, 2022 | 112.03 | 112.37 | 111.13 | 112.27 | 287,655 | +1.50(+1.35%) |
Aug 09, 2022 | 111.34 | 111.61 | 110.36 | 110.77 | 431,274 | -0.48(-0.43%) |
Aug 08, 2022 | 111.30 | 112.24 | 110.60 | 111.25 | 448,223 | +0.34(+0.31%) |
Aug 05, 2022 | 111.22 | 112.20 | 109.26 | 110.91 | 582,221 | -1.46(-1.30%) |
Aug 04, 2022 | 107.97 | 112.61 | 107.12 | 112.36 | 932,038 | +4.19(+3.88%) |
Aug 03, 2022 | 108.44 | 109.05 | 108.04 | 108.17 | 812,975 | +0.22(+0.21%) |
Aug 02, 2022 | 108.14 | 108.78 | 107.81 | 107.95 | 446,727 | -0.41(-0.38%) |