Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 110.45 | 112.30 | 109.94 | 110.61 | 864,630 | -0.95(-0.85%) |
Oct 28, 2022 | 105.50 | 112.10 | 105.43 | 111.56 | 596,177 | +5.54(+5.23%) |
Oct 27, 2022 | 107.35 | 107.76 | 105.46 | 106.02 | 556,414 | -0.33(-0.31%) |
Oct 26, 2022 | 105.71 | 107.80 | 105.65 | 106.35 | 769,878 | +0.17(+0.16%) |
Oct 25, 2022 | 101.05 | 106.23 | 101.05 | 106.18 | 534,783 | +5.01(+4.95%) |
Oct 24, 2022 | 103.36 | 103.97 | 101.00 | 101.17 | 486,995 | -1.06(-1.04%) |
Oct 21, 2022 | 102.75 | 102.80 | 100.36 | 102.23 | 479,337 | -0.49(-0.48%) |
Oct 20, 2022 | 103.35 | 104.66 | 102.10 | 102.72 | 512,222 | -0.31(-0.30%) |
Oct 19, 2022 | 104.99 | 105.66 | 102.69 | 103.03 | 652,509 | -3.45(-3.24%) |
Oct 18, 2022 | 105.97 | 107.52 | 105.00 | 106.48 | 495,205 | +1.87(+1.79%) |
Oct 17, 2022 | 102.37 | 105.48 | 101.83 | 104.61 | 703,084 | +4.06(+4.04%) |
Oct 14, 2022 | 104.80 | 105.20 | 100.39 | 100.55 | 558,067 | -2.97(-2.87%) |
Oct 13, 2022 | 100.82 | 104.19 | 99.78 | 103.52 | 604,631 | -0.39(-0.38%) |
Oct 12, 2022 | 105.64 | 106.21 | 103.89 | 103.91 | 572,434 | -1.80(-1.70%) |
Oct 11, 2022 | 103.52 | 105.99 | 103.19 | 105.71 | 677,020 | +1.72(+1.65%) |
Oct 10, 2022 | 103.93 | 104.53 | 103.24 | 103.99 | 484,438 | +0.36(+0.35%) |
Oct 07, 2022 | 107.68 | 108.28 | 102.76 | 103.63 | 722,764 | -4.64(-4.29%) |
Oct 06, 2022 | 112.53 | 112.80 | 108.14 | 108.27 | 485,063 | -3.91(-3.49%) |
Oct 05, 2022 | 111.33 | 112.38 | 108.55 | 112.18 | 879,183 | -0.44(-0.39%) |
Oct 04, 2022 | 111.68 | 113.43 | 111.31 | 112.62 | 617,234 | +1.95(+1.76%) |
Oct 03, 2022 | 111.70 | 111.70 | 109.09 | 110.67 | 603,220 | -0.09(-0.08%) |
Sep 30, 2022 | 109.65 | 111.54 | 109.46 | 110.76 | 720,467 | +1.95(+1.79%) |
Sep 29, 2022 | 109.51 | 109.51 | 106.43 | 108.81 | 990,428 | -1.68(-1.52%) |
Sep 28, 2022 | 109.47 | 111.10 | 107.72 | 110.49 | 769,899 | +2.61(+2.42%) |
Sep 27, 2022 | 109.95 | 110.27 | 107.00 | 107.88 | 429,784 | -0.69(-0.64%) |
Sep 26, 2022 | 111.26 | 111.26 | 107.99 | 108.57 | 653,947 | -2.69(-2.42%) |
Sep 23, 2022 | 111.91 | 112.97 | 109.53 | 111.26 | 557,583 | -1.53(-1.36%) |
Sep 22, 2022 | 113.24 | 113.50 | 111.31 | 112.79 | 596,501 | -1.21(-1.06%) |
Sep 21, 2022 | 115.21 | 116.95 | 114.00 | 114.00 | 451,456 | -0.34(-0.30%) |
Sep 20, 2022 | 115.70 | 115.70 | 113.33 | 114.34 | 552,323 | -2.35(-2.01%) |
Sep 19, 2022 | 116.69 | 117.02 | 114.73 | 116.69 | 505,528 | -0.95(-0.81%) |
Sep 16, 2022 | 117.70 | 117.84 | 115.27 | 117.64 | 1,523,546 | -0.02(-0.02%) |
Sep 15, 2022 | 122.35 | 122.37 | 117.47 | 117.66 | 562,317 | -4.69(-3.83%) |
Sep 14, 2022 | 122.27 | 123.03 | 121.22 | 122.35 | 515,544 | -0.71(-0.58%) |
Sep 13, 2022 | 125.38 | 125.94 | 122.39 | 123.06 | 652,198 | -4.68(-3.66%) |
Sep 12, 2022 | 128.51 | 128.99 | 126.97 | 127.74 | 900,127 | -0.77(-0.60%) |
Sep 09, 2022 | 129.79 | 130.29 | 128.44 | 128.51 | 735,875 | -1.49(-1.15%) |
Sep 08, 2022 | 130.32 | 131.49 | 128.27 | 130.00 | 619,036 | -1.20(-0.91%) |
Sep 07, 2022 | 130.23 | 131.45 | 129.76 | 131.20 | 530,692 | +1.45(+1.12%) |
Sep 06, 2022 | 128.18 | 130.84 | 127.66 | 129.75 | 546,558 | +2.04(+1.60%) |
Sep 02, 2022 | 129.94 | 130.49 | 127.55 | 127.71 | 726,881 | -1.97(-1.52%) |
Sep 01, 2022 | 127.11 | 129.68 | 126.54 | 129.68 | 660,592 | +2.43(+1.91%) |
Aug 31, 2022 | 128.11 | 129.37 | 125.70 | 127.25 | 805,162 | -0.43(-0.34%) |
Aug 30, 2022 | 131.50 | 131.57 | 127.22 | 127.68 | 703,969 | -3.83(-2.91%) |
Aug 29, 2022 | 131.86 | 133.29 | 130.75 | 131.51 | 681,118 | -2.57(-1.92%) |
Aug 26, 2022 | 136.55 | 137.16 | 134.07 | 134.08 | 539,468 | -2.32(-1.70%) |
Aug 25, 2022 | 135.04 | 136.45 | 134.70 | 136.40 | 451,979 | +2.02(+1.50%) |
Aug 24, 2022 | 133.47 | 135.56 | 133.47 | 134.38 | 522,649 | +1.30(+0.98%) |
Aug 23, 2022 | 133.99 | 134.64 | 132.47 | 133.08 | 567,953 | -1.25(-0.93%) |
Aug 22, 2022 | 135.42 | 135.66 | 134.15 | 134.33 | 338,829 | -2.11(-1.55%) |
Aug 19, 2022 | 136.64 | 137.34 | 136.10 | 136.44 | 325,129 | -0.50(-0.37%) |
Aug 18, 2022 | 138.53 | 138.96 | 136.77 | 136.94 | 441,330 | -1.06(-0.77%) |
Aug 17, 2022 | 134.77 | 138.09 | 134.77 | 138.00 | 360,510 | +1.89(+1.39%) |
Aug 16, 2022 | 136.52 | 137.15 | 135.74 | 136.11 | 329,792 | -0.65(-0.48%) |
Aug 15, 2022 | 135.49 | 136.80 | 134.98 | 136.76 | 348,243 | +1.19(+0.88%) |
Aug 12, 2022 | 133.81 | 135.65 | 133.57 | 135.57 | 313,220 | +2.62(+1.97%) |
Aug 11, 2022 | 132.90 | 134.59 | 132.26 | 132.95 | 424,476 | +0.51(+0.39%) |
Aug 10, 2022 | 132.63 | 133.36 | 131.63 | 132.44 | 534,797 | +1.36(+1.04%) |
Aug 09, 2022 | 130.32 | 131.47 | 129.77 | 131.08 | 510,453 | +1.08(+0.83%) |
Aug 08, 2022 | 128.90 | 131.03 | 128.60 | 130.00 | 582,914 | +1.34(+1.04%) |
Aug 05, 2022 | 126.08 | 128.83 | 125.88 | 128.66 | 420,185 | +1.22(+0.96%) |
Aug 04, 2022 | 126.02 | 128.79 | 125.09 | 127.44 | 663,337 | +3.34(+2.69%) |
Aug 03, 2022 | 123.73 | 125.91 | 123.54 | 124.10 | 786,674 | +1.77(+1.45%) |
Aug 02, 2022 | 124.40 | 124.82 | 122.24 | 122.33 | 469,564 | -2.07(-1.66%) |