Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 115.66 | 116.65 | 115.22 | 115.30 | 92,077 | -1.05(-0.90%) |
Oct 28, 2022 | 115.15 | 116.49 | 114.56 | 116.35 | 48,826 | +0.57(+0.50%) |
Oct 27, 2022 | 116.21 | 117.01 | 115.62 | 115.78 | 86,844 | -0.43(-0.37%) |
Oct 26, 2022 | 115.76 | 117.72 | 115.42 | 116.20 | 47,983 | +0.88(+0.76%) |
Oct 25, 2022 | 112.19 | 115.40 | 112.19 | 115.33 | 73,373 | +2.52(+2.23%) |
Oct 24, 2022 | 114.10 | 114.50 | 112.58 | 112.81 | 91,527 | -1.05(-0.92%) |
Oct 21, 2022 | 109.62 | 113.97 | 109.41 | 113.86 | 73,946 | +4.30(+3.93%) |
Oct 20, 2022 | 109.46 | 112.13 | 109.38 | 109.56 | 113,589 | +0.03(+0.03%) |
Oct 19, 2022 | 110.21 | 111.04 | 109.02 | 109.53 | 61,631 | -1.42(-1.28%) |
Oct 18, 2022 | 111.23 | 112.14 | 109.69 | 110.95 | 90,003 | +2.02(+1.86%) |
Oct 17, 2022 | 109.05 | 109.81 | 108.62 | 108.93 | 71,911 | +2.58(+2.43%) |
Oct 14, 2022 | 110.96 | 110.96 | 106.16 | 106.35 | 69,766 | -3.85(-3.50%) |
Oct 13, 2022 | 104.60 | 110.64 | 104.19 | 110.20 | 132,727 | +3.16(+2.95%) |
Oct 12, 2022 | 107.62 | 107.73 | 106.97 | 107.04 | 87,667 | -0.65(-0.61%) |
Oct 11, 2022 | 107.68 | 109.49 | 106.74 | 107.69 | 91,797 | -0.87(-0.80%) |
Oct 10, 2022 | 108.51 | 109.31 | 107.97 | 108.56 | 83,552 | +0.69(+0.64%) |
Oct 07, 2022 | 109.52 | 109.79 | 107.27 | 107.86 | 47,880 | -2.81(-2.54%) |
Oct 06, 2022 | 110.71 | 111.92 | 110.35 | 110.68 | 100,544 | -1.12(-1.00%) |
Oct 05, 2022 | 111.65 | 112.62 | 110.37 | 111.80 | 80,432 | -1.38(-1.22%) |
Oct 04, 2022 | 111.24 | 113.28 | 111.24 | 113.18 | 155,383 | +4.05(+3.71%) |
Oct 03, 2022 | 106.90 | 109.69 | 106.34 | 109.13 | 402,724 | +3.88(+3.69%) |
Sep 30, 2022 | 105.30 | 107.02 | 104.93 | 105.25 | 75,071 | -0.19(-0.18%) |
Sep 29, 2022 | 106.16 | 106.16 | 104.03 | 105.43 | 110,713 | -1.73(-1.62%) |
Sep 28, 2022 | 104.64 | 107.57 | 104.49 | 107.16 | 216,503 | +2.85(+2.73%) |
Sep 27, 2022 | 104.97 | 105.82 | 103.46 | 104.31 | 208,389 | +0.60(+0.58%) |
Sep 26, 2022 | 104.56 | 106.32 | 103.43 | 103.71 | 418,785 | -1.87(-1.77%) |
Sep 23, 2022 | 106.25 | 106.33 | 104.10 | 105.58 | 197,217 | -2.83(-2.61%) |
Sep 22, 2022 | 110.19 | 110.26 | 108.27 | 108.41 | 420,083 | -1.21(-1.10%) |
Sep 21, 2022 | 112.40 | 112.91 | 109.62 | 109.62 | 68,310 | -2.32(-2.07%) |
Sep 20, 2022 | 112.69 | 112.69 | 111.14 | 111.94 | 69,561 | -2.23(-1.96%) |
Sep 19, 2022 | 110.78 | 114.31 | 110.42 | 114.18 | 61,969 | +2.06(+1.84%) |
Sep 16, 2022 | 111.86 | 112.41 | 110.82 | 112.12 | 74,428 | -1.39(-1.23%) |
Sep 15, 2022 | 114.81 | 115.90 | 113.23 | 113.51 | 123,664 | -1.78(-1.54%) |
Sep 14, 2022 | 116.31 | 116.35 | 114.28 | 115.29 | 83,547 | -1.74(-1.49%) |
Sep 13, 2022 | 118.37 | 119.57 | 116.79 | 117.03 | 49,533 | -4.48(-3.68%) |
Sep 12, 2022 | 122.28 | 122.47 | 120.98 | 121.50 | 82,080 | +0.59(+0.49%) |
Sep 09, 2022 | 119.57 | 121.10 | 119.57 | 120.91 | 56,237 | +2.57(+2.17%) |
Sep 08, 2022 | 115.88 | 118.45 | 115.76 | 118.34 | 150,106 | +1.27(+1.08%) |
Sep 07, 2022 | 113.92 | 117.23 | 113.66 | 117.08 | 78,737 | +2.71(+2.37%) |
Sep 06, 2022 | 115.21 | 115.78 | 113.74 | 114.37 | 143,908 | -0.14(-0.13%) |
Sep 02, 2022 | 116.09 | 117.21 | 114.03 | 114.51 | 118,089 | +0.07(+0.06%) |
Sep 01, 2022 | 114.89 | 114.89 | 112.95 | 114.45 | 175,130 | -2.08(-1.78%) |
Aug 31, 2022 | 118.04 | 118.04 | 116.46 | 116.53 | 104,623 | -1.45(-1.23%) |
Aug 30, 2022 | 121.17 | 121.17 | 117.53 | 117.97 | 214,290 | -3.07(-2.54%) |
Aug 29, 2022 | 120.52 | 122.13 | 120.15 | 121.05 | 94,721 | -0.84(-0.69%) |
Aug 26, 2022 | 125.98 | 126.02 | 121.89 | 121.89 | 88,651 | -3.64(-2.90%) |
Aug 25, 2022 | 123.47 | 125.53 | 123.47 | 125.53 | 61,135 | +3.06(+2.49%) |
Aug 24, 2022 | 121.81 | 122.76 | 121.59 | 122.48 | 79,186 | +0.42(+0.35%) |
Aug 23, 2022 | 120.69 | 122.62 | 120.69 | 122.05 | 85,395 | +1.54(+1.28%) |
Aug 22, 2022 | 120.53 | 121.06 | 120.01 | 120.52 | 68,587 | -1.90(-1.55%) |
Aug 19, 2022 | 123.79 | 123.97 | 122.03 | 122.41 | 80,390 | -2.50(-2.00%) |
Aug 18, 2022 | 124.91 | 125.30 | 124.32 | 124.92 | 440,811 | +0.71(+0.57%) |
Aug 17, 2022 | 124.77 | 124.84 | 123.75 | 124.21 | 65,921 | -2.05(-1.62%) |
Aug 16, 2022 | 125.19 | 126.53 | 125.19 | 126.26 | 76,606 | +0.94(+0.75%) |
Aug 15, 2022 | 124.33 | 125.48 | 123.72 | 125.32 | 576,111 | -0.53(-0.42%) |
Aug 12, 2022 | 123.95 | 125.92 | 123.95 | 125.85 | 91,885 | +2.09(+1.69%) |
Aug 11, 2022 | 124.56 | 125.63 | 123.64 | 123.77 | 119,363 | +0.33(+0.27%) |
Aug 10, 2022 | 122.59 | 124.19 | 122.59 | 123.44 | 116,887 | +3.21(+2.67%) |
Aug 09, 2022 | 120.65 | 120.76 | 119.73 | 120.23 | 108,273 | -0.17(-0.14%) |
Aug 08, 2022 | 121.14 | 122.10 | 120.33 | 120.40 | 140,322 | +0.54(+0.45%) |
Aug 05, 2022 | 117.65 | 120.13 | 117.65 | 119.86 | 375,302 | +0.94(+0.79%) |
Aug 04, 2022 | 118.56 | 119.72 | 118.10 | 118.92 | 153,539 | +0.83(+0.70%) |
Aug 03, 2022 | 118.69 | 118.96 | 117.06 | 118.09 | 128,897 | +0.03(+0.02%) |
Aug 02, 2022 | 118.25 | 119.81 | 117.11 | 118.06 | 456,531 | -1.08(-0.91%) |