Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 111.86 | 112.31 | 111.41 | 111.69 | 881,197 | -0.67(-0.60%) |
Oct 28, 2022 | 110.20 | 112.40 | 110.14 | 112.36 | 905,913 | +2.62(+2.39%) |
Oct 27, 2022 | 109.88 | 110.88 | 109.56 | 109.74 | 753,773 | +0.64(+0.59%) |
Oct 26, 2022 | 109.12 | 109.83 | 108.43 | 109.09 | 650,352 | +0.37(+0.34%) |
Oct 25, 2022 | 107.19 | 108.85 | 106.84 | 108.73 | 857,942 | +1.34(+1.25%) |
Oct 24, 2022 | 106.75 | 107.76 | 106.36 | 107.38 | 894,805 | +1.24(+1.17%) |
Oct 21, 2022 | 104.01 | 106.33 | 103.56 | 106.15 | 835,833 | +2.43(+2.34%) |
Oct 20, 2022 | 105.27 | 105.93 | 103.39 | 103.72 | 827,735 | -1.48(-1.41%) |
Oct 19, 2022 | 105.80 | 106.26 | 104.50 | 105.20 | 607,175 | -1.01(-0.95%) |
Oct 18, 2022 | 106.38 | 106.93 | 105.28 | 106.21 | 868,586 | +1.44(+1.37%) |
Oct 17, 2022 | 104.67 | 105.43 | 104.45 | 104.78 | 2,365,555 | +1.68(+1.63%) |
Oct 14, 2022 | 105.31 | 106.08 | 102.83 | 103.09 | 942,248 | -1.62(-1.54%) |
Oct 13, 2022 | 99.94 | 105.08 | 99.81 | 104.71 | 1,430,676 | +3.20(+3.15%) |
Oct 12, 2022 | 102.34 | 102.54 | 101.45 | 101.51 | 741,027 | -0.93(-0.90%) |
Oct 11, 2022 | 101.98 | 103.57 | 101.82 | 102.44 | 810,064 | -0.09(-0.08%) |
Oct 10, 2022 | 102.98 | 103.61 | 102.20 | 102.53 | 800,584 | +0.03(+0.03%) |
Oct 07, 2022 | 103.92 | 104.22 | 101.92 | 102.50 | 1,003,496 | -2.03(-1.94%) |
Oct 06, 2022 | 105.87 | 106.29 | 104.31 | 104.53 | 1,103,021 | -1.81(-1.71%) |
Oct 05, 2022 | 106.25 | 106.97 | 105.09 | 106.34 | 803,376 | -0.94(-0.87%) |
Oct 04, 2022 | 105.38 | 107.34 | 105.17 | 107.28 | 1,160,796 | +3.12(+2.99%) |
Oct 03, 2022 | 102.73 | 104.66 | 102.13 | 104.16 | 1,209,605 | +2.81(+2.77%) |
Sep 30, 2022 | 102.66 | 103.23 | 101.14 | 101.35 | 1,313,972 | -1.19(-1.16%) |
Sep 29, 2022 | 104.08 | 104.21 | 102.10 | 102.54 | 1,271,729 | -2.47(-2.35%) |
Sep 28, 2022 | 103.44 | 105.47 | 103.12 | 105.01 | 1,223,473 | +2.06(+2.00%) |
Sep 27, 2022 | 104.64 | 105.06 | 102.42 | 102.95 | 1,147,075 | -0.89(-0.86%) |
Sep 26, 2022 | 105.21 | 105.67 | 103.27 | 103.84 | 999,324 | -1.93(-1.83%) |
Sep 23, 2022 | 107.03 | 107.03 | 104.51 | 105.77 | 1,793,450 | -2.31(-2.13%) |
Sep 22, 2022 | 109.02 | 109.09 | 107.99 | 108.08 | 1,062,022 | -0.84(-0.77%) |
Sep 21, 2022 | 111.03 | 111.63 | 108.85 | 108.92 | 1,336,217 | -1.40(-1.27%) |
Sep 20, 2022 | 110.95 | 110.97 | 109.51 | 110.32 | 1,367,551 | -1.47(-1.31%) |
Sep 19, 2022 | 109.81 | 111.83 | 109.50 | 111.79 | 686,599 | +1.26(+1.14%) |
Sep 16, 2022 | 110.95 | 110.95 | 109.88 | 110.53 | 808,009 | -1.05(-0.94%) |
Sep 15, 2022 | 112.15 | 112.54 | 111.23 | 111.57 | 2,387,615 | -0.88(-0.78%) |
Sep 14, 2022 | 112.71 | 113.10 | 111.70 | 112.45 | 750,176 | +0.04(+0.03%) |
Sep 13, 2022 | 114.68 | 115.14 | 112.01 | 112.41 | 650,948 | -3.93(-3.38%) |
Sep 12, 2022 | 115.80 | 116.80 | 115.78 | 116.34 | 581,467 | +1.10(+0.96%) |
Sep 09, 2022 | 114.38 | 115.45 | 114.36 | 115.24 | 497,290 | +1.40(+1.23%) |
Sep 08, 2022 | 112.94 | 114.03 | 112.22 | 113.84 | 636,393 | +0.61(+0.54%) |
Sep 07, 2022 | 111.02 | 113.28 | 110.80 | 113.23 | 737,212 | +2.22(+2.00%) |
Sep 06, 2022 | 112.09 | 112.22 | 110.70 | 111.01 | 814,714 | -0.78(-0.70%) |
Sep 02, 2022 | 113.33 | 114.01 | 111.31 | 111.80 | 645,657 | -0.57(-0.51%) |
Sep 01, 2022 | 111.90 | 112.39 | 110.89 | 112.37 | 690,565 | +0.18(+0.16%) |
Aug 31, 2022 | 113.36 | 113.54 | 112.19 | 112.19 | 647,440 | -1.15(-1.01%) |
Aug 30, 2022 | 114.91 | 114.91 | 113.12 | 113.34 | 676,080 | -1.45(-1.26%) |
Aug 29, 2022 | 114.68 | 115.69 | 114.13 | 114.78 | 576,680 | -0.35(-0.30%) |
Aug 26, 2022 | 118.02 | 118.06 | 115.13 | 115.13 | 854,942 | -2.65(-2.25%) |
Aug 25, 2022 | 116.77 | 117.79 | 116.57 | 117.78 | 410,389 | +1.30(+1.12%) |
Aug 24, 2022 | 116.55 | 116.64 | 115.93 | 116.48 | 401,072 | -0.04(-0.03%) |
Aug 23, 2022 | 116.65 | 117.06 | 116.27 | 116.52 | 741,895 | +0.02(+0.02%) |
Aug 22, 2022 | 117.56 | 117.56 | 116.22 | 116.50 | 635,966 | -1.92(-1.62%) |
Aug 19, 2022 | 118.82 | 118.93 | 118.18 | 118.43 | 610,249 | -0.85(-0.71%) |
Aug 18, 2022 | 119.03 | 119.31 | 118.66 | 119.28 | 364,271 | +0.44(+0.37%) |
Aug 17, 2022 | 118.76 | 119.33 | 118.22 | 118.84 | 477,299 | -0.45(-0.38%) |
Aug 16, 2022 | 118.35 | 119.61 | 118.34 | 119.29 | 614,765 | +0.78(+0.65%) |
Aug 15, 2022 | 117.57 | 118.54 | 117.12 | 118.51 | 646,427 | +0.22(+0.19%) |
Aug 12, 2022 | 117.20 | 118.33 | 116.95 | 118.29 | 1,131,454 | +1.57(+1.34%) |
Aug 11, 2022 | 116.34 | 117.29 | 116.20 | 116.72 | 902,018 | +0.97(+0.84%) |
Aug 10, 2022 | 115.13 | 115.83 | 115.04 | 115.75 | 596,878 | +1.68(+1.47%) |
Aug 09, 2022 | 113.52 | 114.07 | 113.52 | 114.07 | 419,672 | +0.71(+0.63%) |
Aug 08, 2022 | 113.56 | 114.17 | 113.18 | 113.36 | 399,313 | +0.41(+0.36%) |
Aug 05, 2022 | 112.45 | 113.07 | 112.32 | 112.94 | 466,907 | -0.01(-0.01%) |
Aug 04, 2022 | 113.81 | 113.81 | 112.84 | 112.95 | 576,200 | -0.80(-0.71%) |
Aug 03, 2022 | 113.73 | 114.04 | 112.92 | 113.76 | 750,368 | +0.46(+0.40%) |
Aug 02, 2022 | 113.95 | 114.50 | 113.23 | 113.30 | 734,998 | -0.85(-0.74%) |