Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 111.87 | 112.32 | 111.42 | 111.69 | 881,125 | -0.67(-0.60%) |
Oct 28, 2022 | 110.21 | 112.41 | 110.14 | 112.37 | 905,838 | +2.62(+2.39%) |
Oct 27, 2022 | 109.89 | 110.89 | 109.57 | 109.75 | 753,711 | +0.64(+0.59%) |
Oct 26, 2022 | 109.13 | 109.84 | 108.44 | 109.10 | 650,299 | +0.37(+0.34%) |
Oct 25, 2022 | 107.19 | 108.86 | 106.84 | 108.73 | 857,871 | +1.34(+1.25%) |
Oct 24, 2022 | 106.76 | 107.77 | 106.37 | 107.39 | 894,732 | +1.24(+1.17%) |
Oct 21, 2022 | 104.02 | 106.34 | 103.56 | 106.15 | 835,765 | +2.43(+2.34%) |
Oct 20, 2022 | 105.28 | 105.94 | 103.40 | 103.72 | 827,667 | -1.48(-1.41%) |
Oct 19, 2022 | 105.81 | 106.27 | 104.51 | 105.21 | 607,126 | -1.01(-0.95%) |
Oct 18, 2022 | 106.39 | 106.94 | 105.28 | 106.22 | 868,515 | +1.44(+1.37%) |
Oct 17, 2022 | 104.68 | 105.44 | 104.46 | 104.78 | 2,365,362 | +1.68(+1.63%) |
Oct 14, 2022 | 105.31 | 106.09 | 102.84 | 103.10 | 942,171 | -1.62(-1.54%) |
Oct 13, 2022 | 99.94 | 105.09 | 99.82 | 104.72 | 1,430,559 | +3.20(+3.15%) |
Oct 12, 2022 | 102.34 | 102.55 | 101.46 | 101.52 | 740,967 | -0.93(-0.90%) |
Oct 11, 2022 | 101.98 | 103.58 | 101.83 | 102.45 | 809,998 | -0.09(-0.08%) |
Oct 10, 2022 | 102.99 | 103.62 | 102.21 | 102.53 | 800,519 | +0.03(+0.03%) |
Oct 07, 2022 | 103.92 | 104.23 | 101.93 | 102.50 | 1,003,414 | -2.03(-1.94%) |
Oct 06, 2022 | 105.88 | 106.30 | 104.32 | 104.54 | 1,102,931 | -1.81(-1.71%) |
Oct 05, 2022 | 106.26 | 106.98 | 105.10 | 106.35 | 803,310 | -0.94(-0.87%) |
Oct 04, 2022 | 105.39 | 107.35 | 105.18 | 107.29 | 1,160,701 | +3.12(+3.00%) |
Oct 03, 2022 | 102.74 | 104.67 | 102.14 | 104.17 | 1,209,506 | +2.81(+2.77%) |
Sep 30, 2022 | 102.67 | 103.24 | 101.15 | 101.36 | 1,313,865 | -1.19(-1.16%) |
Sep 29, 2022 | 104.08 | 104.22 | 102.11 | 102.55 | 1,271,625 | -2.47(-2.35%) |
Sep 28, 2022 | 103.45 | 105.48 | 103.13 | 105.02 | 1,223,372 | +2.06(+2.00%) |
Sep 27, 2022 | 104.65 | 105.07 | 102.43 | 102.96 | 1,146,981 | -0.89(-0.86%) |
Sep 26, 2022 | 105.22 | 105.68 | 103.28 | 103.85 | 999,242 | -1.93(-1.83%) |
Sep 23, 2022 | 107.04 | 107.04 | 104.52 | 105.78 | 1,793,303 | -2.31(-2.14%) |
Sep 22, 2022 | 109.03 | 109.10 | 108.00 | 108.09 | 1,061,935 | -0.84(-0.77%) |
Sep 21, 2022 | 111.04 | 111.64 | 108.86 | 108.93 | 1,336,107 | -1.40(-1.27%) |
Sep 20, 2022 | 110.95 | 110.97 | 109.52 | 110.33 | 1,367,439 | -1.47(-1.31%) |
Sep 19, 2022 | 109.82 | 111.84 | 109.51 | 111.80 | 686,542 | +1.26(+1.14%) |
Sep 16, 2022 | 110.95 | 110.95 | 109.89 | 110.53 | 807,943 | -1.05(-0.94%) |
Sep 15, 2022 | 112.16 | 112.55 | 111.24 | 111.58 | 2,387,419 | -0.88(-0.78%) |
Sep 14, 2022 | 112.72 | 113.11 | 111.71 | 112.46 | 750,114 | +0.04(+0.03%) |
Sep 13, 2022 | 114.69 | 115.14 | 112.02 | 112.42 | 650,895 | -3.93(-3.38%) |
Sep 12, 2022 | 115.81 | 116.81 | 115.79 | 116.36 | 581,419 | +1.10(+0.96%) |
Sep 09, 2022 | 114.39 | 115.46 | 114.37 | 115.25 | 497,250 | +1.40(+1.23%) |
Sep 08, 2022 | 112.94 | 114.04 | 112.23 | 113.85 | 636,341 | +0.61(+0.54%) |
Sep 07, 2022 | 111.03 | 113.29 | 110.81 | 113.24 | 737,151 | +2.22(+2.00%) |
Sep 06, 2022 | 112.09 | 112.23 | 110.71 | 111.02 | 814,647 | -0.78(-0.70%) |
Sep 02, 2022 | 113.34 | 114.02 | 111.32 | 111.81 | 645,605 | -0.57(-0.51%) |
Sep 01, 2022 | 111.91 | 112.39 | 110.89 | 112.38 | 690,509 | +0.18(+0.16%) |
Aug 31, 2022 | 113.36 | 113.55 | 112.20 | 112.20 | 647,387 | -1.15(-1.01%) |
Aug 30, 2022 | 114.92 | 114.92 | 113.13 | 113.35 | 676,024 | -1.45(-1.26%) |
Aug 29, 2022 | 114.69 | 115.70 | 114.14 | 114.80 | 576,633 | -0.34(-0.30%) |
Aug 26, 2022 | 118.03 | 118.07 | 115.14 | 115.14 | 854,872 | -2.65(-2.25%) |
Aug 25, 2022 | 116.78 | 117.80 | 116.58 | 117.79 | 410,356 | +1.30(+1.11%) |
Aug 24, 2022 | 116.56 | 116.64 | 115.94 | 116.50 | 401,039 | -0.04(-0.03%) |
Aug 23, 2022 | 116.66 | 117.07 | 116.28 | 116.53 | 741,835 | +0.02(+0.02%) |
Aug 22, 2022 | 117.57 | 117.57 | 116.23 | 116.51 | 635,914 | -1.92(-1.63%) |
Aug 19, 2022 | 118.83 | 118.94 | 118.19 | 118.44 | 610,199 | -0.85(-0.71%) |
Aug 18, 2022 | 119.05 | 119.32 | 118.67 | 119.29 | 364,241 | +0.44(+0.37%) |
Aug 17, 2022 | 118.77 | 119.34 | 118.23 | 118.85 | 477,260 | -0.45(-0.38%) |
Aug 16, 2022 | 118.36 | 119.61 | 118.35 | 119.30 | 614,715 | +0.77(+0.65%) |
Aug 15, 2022 | 117.58 | 118.55 | 117.13 | 118.52 | 646,374 | +0.22(+0.19%) |
Aug 12, 2022 | 117.21 | 118.33 | 116.96 | 118.30 | 1,131,362 | +1.57(+1.35%) |
Aug 11, 2022 | 116.34 | 117.30 | 116.20 | 116.73 | 901,944 | +0.97(+0.84%) |
Aug 10, 2022 | 115.14 | 115.84 | 115.05 | 115.76 | 596,830 | +1.68(+1.47%) |
Aug 09, 2022 | 113.53 | 114.08 | 113.53 | 114.08 | 419,638 | +0.71(+0.63%) |
Aug 08, 2022 | 113.57 | 114.18 | 113.19 | 113.36 | 399,280 | +0.41(+0.36%) |
Aug 05, 2022 | 112.46 | 113.08 | 112.33 | 112.95 | 466,868 | -0.01(-0.01%) |
Aug 04, 2022 | 113.82 | 113.82 | 112.85 | 112.96 | 576,152 | -0.80(-0.71%) |
Aug 03, 2022 | 113.74 | 114.05 | 112.93 | 113.77 | 750,307 | +0.46(+0.40%) |
Aug 02, 2022 | 113.96 | 114.51 | 113.24 | 113.31 | 734,937 | -0.85(-0.74%) |