Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 129.25 | 131.52 | 127.78 | 131.44 | 301,008 | +2.13(+1.65%) |
Oct 28, 2022 | 129.25 | 131.66 | 124.90 | 129.31 | 155,984 | +0.63(+0.49%) |
Oct 27, 2022 | 119.87 | 136.31 | 116.66 | 128.68 | 330,049 | +14.02(+12.23%) |
Oct 26, 2022 | 116.50 | 116.50 | 113.97 | 114.66 | 117,099 | -1.26(-1.09%) |
Oct 25, 2022 | 114.30 | 116.39 | 113.95 | 115.92 | 109,113 | +0.93(+0.81%) |
Oct 24, 2022 | 115.33 | 116.13 | 114.38 | 114.99 | 68,078 | +0.58(+0.51%) |
Oct 21, 2022 | 113.02 | 114.89 | 111.19 | 114.41 | 91,469 | +1.43(+1.27%) |
Oct 20, 2022 | 114.83 | 115.16 | 111.98 | 112.98 | 93,560 | -1.49(-1.30%) |
Oct 19, 2022 | 115.51 | 116.10 | 113.30 | 114.47 | 105,634 | -1.93(-1.66%) |
Oct 18, 2022 | 116.88 | 117.52 | 115.32 | 116.40 | 95,196 | +2.31(+2.03%) |
Oct 17, 2022 | 112.86 | 115.14 | 112.56 | 114.09 | 82,797 | +2.89(+2.60%) |
Oct 14, 2022 | 114.94 | 114.95 | 110.85 | 111.20 | 81,950 | -3.34(-2.92%) |
Oct 13, 2022 | 110.21 | 115.38 | 110.14 | 114.54 | 76,740 | +2.77(+2.48%) |
Oct 12, 2022 | 113.80 | 113.94 | 111.77 | 111.77 | 113,319 | -1.67(-1.48%) |
Oct 11, 2022 | 112.22 | 114.14 | 111.38 | 113.44 | 124,741 | +0.88(+0.78%) |
Oct 10, 2022 | 112.74 | 113.83 | 111.15 | 112.56 | 97,635 | -0.44(-0.39%) |
Oct 07, 2022 | 114.20 | 114.27 | 111.75 | 113.00 | 131,279 | -1.17(-1.02%) |
Oct 06, 2022 | 115.26 | 115.54 | 113.91 | 114.17 | 55,869 | -0.85(-0.74%) |
Oct 05, 2022 | 113.76 | 116.06 | 113.68 | 115.02 | 63,118 | -0.40(-0.35%) |
Oct 04, 2022 | 112.06 | 115.51 | 112.06 | 115.42 | 65,347 | +4.34(+3.91%) |
Oct 03, 2022 | 107.89 | 111.66 | 107.89 | 111.08 | 76,572 | +4.08(+3.82%) |
Sep 30, 2022 | 108.42 | 110.86 | 106.74 | 107.00 | 112,288 | -1.25(-1.16%) |
Sep 29, 2022 | 109.31 | 109.31 | 106.97 | 108.25 | 99,485 | -1.91(-1.73%) |
Sep 28, 2022 | 108.80 | 111.05 | 107.73 | 110.16 | 67,825 | +2.32(+2.15%) |
Sep 27, 2022 | 110.97 | 111.30 | 106.48 | 107.84 | 111,319 | -2.53(-2.29%) |
Sep 26, 2022 | 109.43 | 111.10 | 108.83 | 110.37 | 142,673 | +1.30(+1.19%) |
Sep 23, 2022 | 109.93 | 110.03 | 108.48 | 109.07 | 75,332 | -2.15(-1.94%) |
Sep 22, 2022 | 113.78 | 113.78 | 111.11 | 111.22 | 99,789 | -2.43(-2.14%) |
Sep 21, 2022 | 116.32 | 116.79 | 113.37 | 113.65 | 65,966 | -1.51(-1.31%) |
Sep 20, 2022 | 115.35 | 115.73 | 113.96 | 115.16 | 63,811 | -1.32(-1.13%) |
Sep 19, 2022 | 114.02 | 117.06 | 113.81 | 116.48 | 71,774 | +1.35(+1.17%) |
Sep 16, 2022 | 115.89 | 116.17 | 114.28 | 115.13 | 201,463 | -1.95(-1.66%) |
Sep 15, 2022 | 117.11 | 118.18 | 115.84 | 117.08 | 74,270 | -0.51(-0.43%) |
Sep 14, 2022 | 117.91 | 119.01 | 116.57 | 117.58 | 88,027 | -0.90(-0.76%) |
Sep 13, 2022 | 119.89 | 121.18 | 117.89 | 118.48 | 78,234 | -2.38(-1.97%) |
Sep 12, 2022 | 120.36 | 121.35 | 119.79 | 120.86 | 49,905 | +0.79(+0.66%) |
Sep 09, 2022 | 116.96 | 120.34 | 116.92 | 120.07 | 83,810 | +2.96(+2.52%) |
Sep 08, 2022 | 115.76 | 117.85 | 115.18 | 117.11 | 60,730 | +0.08(+0.07%) |
Sep 07, 2022 | 114.57 | 117.34 | 114.57 | 117.04 | 69,186 | +2.96(+2.59%) |
Sep 06, 2022 | 114.12 | 114.71 | 112.34 | 114.08 | 67,382 | +0.83(+0.73%) |
Sep 02, 2022 | 116.34 | 116.34 | 112.68 | 113.25 | 78,764 | -1.90(-1.65%) |
Sep 01, 2022 | 115.54 | 115.54 | 113.46 | 115.15 | 58,795 | -1.23(-1.06%) |
Aug 31, 2022 | 117.95 | 117.95 | 115.95 | 116.38 | 67,378 | -0.80(-0.69%) |
Aug 30, 2022 | 119.06 | 119.06 | 116.22 | 117.18 | 56,659 | -1.10(-0.93%) |
Aug 29, 2022 | 118.11 | 118.79 | 116.79 | 118.28 | 49,142 | -1.00(-0.84%) |
Aug 26, 2022 | 124.91 | 124.91 | 119.23 | 119.28 | 51,361 | -5.78(-4.62%) |
Aug 25, 2022 | 124.28 | 125.06 | 123.74 | 125.06 | 41,472 | +1.59(+1.28%) |
Aug 24, 2022 | 122.88 | 124.20 | 122.61 | 123.47 | 43,908 | +0.21(+0.17%) |
Aug 23, 2022 | 124.77 | 126.31 | 122.39 | 123.25 | 88,179 | -2.18(-1.74%) |
Aug 22, 2022 | 127.36 | 128.96 | 125.14 | 125.44 | 72,444 | -2.87(-2.24%) |
Aug 19, 2022 | 129.29 | 129.29 | 127.05 | 128.31 | 106,256 | -0.80(-0.62%) |
Aug 18, 2022 | 128.61 | 129.42 | 127.92 | 129.11 | 104,488 | +0.11(+0.08%) |
Aug 17, 2022 | 129.63 | 129.69 | 128.40 | 129.00 | 60,529 | -0.84(-0.65%) |
Aug 16, 2022 | 128.80 | 130.12 | 128.12 | 129.84 | 92,966 | +0.67(+0.52%) |
Aug 15, 2022 | 127.50 | 129.63 | 127.37 | 129.17 | 69,977 | +0.89(+0.69%) |
Aug 12, 2022 | 126.73 | 128.36 | 125.27 | 128.28 | 78,267 | +2.59(+2.06%) |
Aug 11, 2022 | 124.28 | 126.89 | 124.28 | 125.69 | 67,243 | +1.79(+1.44%) |
Aug 10, 2022 | 124.08 | 125.49 | 122.28 | 123.91 | 119,097 | +1.03(+0.84%) |
Aug 09, 2022 | 125.15 | 125.15 | 122.27 | 122.87 | 133,555 | -1.66(-1.33%) |
Aug 08, 2022 | 124.48 | 125.49 | 123.75 | 124.53 | 64,820 | +1.24(+1.00%) |
Aug 05, 2022 | 122.07 | 123.77 | 122.07 | 123.29 | 53,665 | -0.14(-0.11%) |
Aug 04, 2022 | 124.08 | 124.26 | 123.08 | 123.43 | 67,775 | -0.31(-0.25%) |
Aug 03, 2022 | 122.74 | 125.19 | 122.74 | 123.74 | 62,607 | +1.29(+1.05%) |
Aug 02, 2022 | 124.26 | 125.96 | 121.84 | 122.45 | 119,779 | -2.95(-2.35%) |