Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 115.25 | 116.24 | 114.82 | 114.89 | 92,402 | -1.05(-0.90%) |
Oct 28, 2022 | 114.75 | 116.08 | 114.16 | 115.94 | 48,999 | +0.57(+0.50%) |
Oct 27, 2022 | 115.81 | 116.60 | 115.21 | 115.37 | 87,150 | -0.43(-0.37%) |
Oct 26, 2022 | 115.35 | 117.31 | 115.01 | 115.80 | 48,152 | +0.87(+0.76%) |
Oct 25, 2022 | 111.80 | 114.99 | 111.80 | 114.92 | 73,632 | +2.51(+2.23%) |
Oct 24, 2022 | 113.70 | 114.10 | 112.19 | 112.41 | 91,850 | -1.05(-0.92%) |
Oct 21, 2022 | 109.23 | 113.56 | 109.03 | 113.46 | 74,207 | +4.29(+3.93%) |
Oct 20, 2022 | 109.08 | 111.73 | 109.00 | 109.17 | 113,990 | +0.03(+0.03%) |
Oct 19, 2022 | 109.82 | 110.65 | 108.64 | 109.14 | 61,849 | -1.42(-1.28%) |
Oct 18, 2022 | 110.84 | 111.74 | 109.31 | 110.56 | 90,321 | +2.02(+1.86%) |
Oct 17, 2022 | 108.67 | 109.42 | 108.24 | 108.54 | 72,165 | +2.57(+2.43%) |
Oct 14, 2022 | 110.57 | 110.57 | 105.79 | 105.97 | 70,012 | -3.84(-3.50%) |
Oct 13, 2022 | 104.23 | 110.25 | 103.82 | 109.81 | 133,195 | +3.15(+2.95%) |
Oct 12, 2022 | 107.24 | 107.35 | 106.59 | 106.66 | 87,977 | -0.65(-0.60%) |
Oct 11, 2022 | 107.30 | 109.11 | 106.36 | 107.31 | 92,121 | -0.86(-0.80%) |
Oct 10, 2022 | 108.13 | 108.92 | 107.59 | 108.17 | 83,847 | +0.69(+0.64%) |
Oct 07, 2022 | 109.13 | 109.40 | 106.89 | 107.49 | 48,049 | -2.80(-2.54%) |
Oct 06, 2022 | 110.32 | 111.53 | 109.96 | 110.29 | 100,899 | -1.12(-1.00%) |
Oct 05, 2022 | 111.26 | 112.23 | 109.98 | 111.40 | 80,716 | -1.38(-1.22%) |
Oct 04, 2022 | 110.85 | 112.89 | 110.85 | 112.78 | 155,931 | +4.03(+3.71%) |
Oct 03, 2022 | 106.53 | 109.30 | 105.96 | 108.75 | 404,145 | +3.87(+3.69%) |
Sep 30, 2022 | 104.93 | 106.64 | 104.56 | 104.88 | 75,336 | -0.19(-0.18%) |
Sep 29, 2022 | 105.79 | 105.79 | 103.67 | 105.06 | 111,103 | -1.73(-1.62%) |
Sep 28, 2022 | 104.28 | 107.19 | 104.13 | 106.79 | 217,266 | +2.84(+2.73%) |
Sep 27, 2022 | 104.60 | 105.45 | 103.09 | 103.95 | 209,124 | +0.60(+0.58%) |
Sep 26, 2022 | 104.19 | 105.94 | 103.06 | 103.34 | 420,262 | -1.86(-1.77%) |
Sep 23, 2022 | 105.88 | 105.95 | 103.74 | 105.21 | 197,913 | -2.82(-2.61%) |
Sep 22, 2022 | 109.81 | 109.87 | 107.89 | 108.03 | 421,566 | -1.20(-1.10%) |
Sep 21, 2022 | 112.00 | 112.51 | 109.24 | 109.24 | 68,551 | -2.31(-2.07%) |
Sep 20, 2022 | 112.29 | 112.29 | 110.75 | 111.55 | 69,806 | -2.22(-1.96%) |
Sep 19, 2022 | 110.39 | 113.91 | 110.04 | 113.77 | 62,187 | +2.05(+1.84%) |
Sep 16, 2022 | 111.47 | 112.01 | 110.43 | 111.72 | 74,690 | -1.39(-1.23%) |
Sep 15, 2022 | 114.41 | 115.49 | 112.83 | 113.11 | 124,100 | -1.77(-1.54%) |
Sep 14, 2022 | 115.90 | 115.94 | 113.88 | 114.88 | 83,841 | -1.73(-1.49%) |
Sep 13, 2022 | 117.95 | 119.15 | 116.38 | 116.62 | 49,707 | -4.46(-3.68%) |
Sep 12, 2022 | 121.85 | 122.04 | 120.56 | 121.08 | 82,369 | +0.59(+0.49%) |
Sep 09, 2022 | 119.15 | 120.67 | 119.15 | 120.49 | 56,435 | +2.56(+2.17%) |
Sep 08, 2022 | 115.47 | 118.03 | 115.35 | 117.93 | 150,636 | +1.26(+1.08%) |
Sep 07, 2022 | 113.51 | 116.82 | 113.26 | 116.66 | 79,015 | +2.70(+2.37%) |
Sep 06, 2022 | 114.81 | 115.37 | 113.34 | 113.97 | 144,416 | -0.14(-0.13%) |
Sep 02, 2022 | 115.68 | 116.80 | 113.63 | 114.11 | 118,506 | +0.07(+0.06%) |
Sep 01, 2022 | 114.49 | 114.49 | 112.55 | 114.04 | 175,748 | -2.07(-1.78%) |
Aug 31, 2022 | 117.63 | 117.63 | 116.05 | 116.11 | 104,992 | -1.45(-1.23%) |
Aug 30, 2022 | 120.74 | 120.74 | 117.12 | 117.56 | 215,046 | -3.06(-2.54%) |
Aug 29, 2022 | 120.09 | 121.70 | 119.73 | 120.62 | 95,055 | -0.84(-0.69%) |
Aug 26, 2022 | 125.54 | 125.57 | 121.46 | 121.46 | 88,963 | -3.63(-2.90%) |
Aug 25, 2022 | 123.04 | 125.09 | 123.04 | 125.09 | 61,351 | +3.04(+2.49%) |
Aug 24, 2022 | 121.38 | 122.33 | 121.17 | 122.05 | 79,466 | +0.42(+0.35%) |
Aug 23, 2022 | 120.27 | 122.19 | 120.27 | 121.62 | 85,697 | +1.53(+1.28%) |
Aug 22, 2022 | 120.10 | 120.63 | 119.59 | 120.09 | 68,829 | -1.89(-1.55%) |
Aug 19, 2022 | 123.36 | 123.53 | 121.61 | 121.98 | 80,674 | -2.50(-2.00%) |
Aug 18, 2022 | 124.47 | 124.86 | 123.88 | 124.48 | 442,366 | +0.70(+0.57%) |
Aug 17, 2022 | 124.33 | 124.40 | 123.31 | 123.77 | 66,154 | -2.04(-1.62%) |
Aug 16, 2022 | 124.75 | 126.09 | 124.75 | 125.81 | 76,877 | +0.93(+0.75%) |
Aug 15, 2022 | 123.90 | 125.03 | 123.28 | 124.88 | 578,144 | -0.53(-0.42%) |
Aug 12, 2022 | 123.51 | 125.48 | 123.51 | 125.41 | 92,210 | +2.08(+1.69%) |
Aug 11, 2022 | 124.12 | 125.19 | 123.20 | 123.33 | 119,784 | +0.33(+0.27%) |
Aug 10, 2022 | 122.16 | 123.76 | 122.16 | 123.00 | 117,300 | +3.20(+2.67%) |
Aug 09, 2022 | 120.23 | 120.33 | 119.31 | 119.80 | 108,655 | -0.17(-0.15%) |
Aug 08, 2022 | 120.72 | 121.67 | 119.91 | 119.98 | 140,817 | +0.54(+0.45%) |
Aug 05, 2022 | 117.23 | 119.71 | 117.23 | 119.44 | 376,626 | +0.93(+0.79%) |
Aug 04, 2022 | 118.15 | 119.29 | 117.69 | 118.50 | 154,081 | +0.83(+0.70%) |
Aug 03, 2022 | 118.27 | 118.54 | 116.64 | 117.67 | 129,352 | +0.03(+0.02%) |
Aug 02, 2022 | 117.83 | 119.39 | 116.69 | 117.65 | 458,142 | -1.08(-0.91%) |