Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 118.30 | 121.44 | 117.04 | 118.91 | 4,502,903 | -0.41(-0.34%) |
Oct 28, 2022 | 121.79 | 122.91 | 118.45 | 119.32 | 3,700,755 | -2.17(-1.79%) |
Oct 27, 2022 | 122.40 | 124.96 | 121.09 | 121.49 | 3,682,936 | +1.45(+1.21%) |
Oct 26, 2022 | 120.94 | 121.90 | 118.62 | 120.04 | 3,492,418 | -0.06(-0.05%) |
Oct 25, 2022 | 120.81 | 121.80 | 117.77 | 120.10 | 4,641,224 | -2.29(-1.87%) |
Oct 24, 2022 | 121.40 | 123.07 | 120.12 | 122.39 | 4,851,812 | +1.40(+1.16%) |
Oct 21, 2022 | 118.54 | 121.52 | 117.55 | 120.99 | 3,591,821 | +3.13(+2.65%) |
Oct 20, 2022 | 118.42 | 120.25 | 116.26 | 117.86 | 4,409,905 | +0.45(+0.39%) |
Oct 19, 2022 | 112.09 | 117.82 | 111.96 | 117.41 | 4,954,232 | +5.93(+5.32%) |
Oct 18, 2022 | 110.56 | 113.01 | 109.46 | 111.48 | 5,203,995 | +2.08(+1.90%) |
Oct 17, 2022 | 110.34 | 112.42 | 109.24 | 109.39 | 3,919,513 | +1.31(+1.21%) |
Oct 14, 2022 | 113.62 | 115.36 | 107.61 | 108.09 | 3,946,907 | -6.38(-5.58%) |
Oct 13, 2022 | 107.42 | 115.74 | 106.97 | 114.47 | 4,745,116 | +5.36(+4.91%) |
Oct 12, 2022 | 103.24 | 110.26 | 101.80 | 109.11 | 4,489,410 | +5.22(+5.02%) |
Oct 11, 2022 | 103.70 | 106.21 | 102.37 | 103.89 | 3,034,607 | -1.11(-1.06%) |
Oct 10, 2022 | 108.72 | 109.30 | 104.85 | 105.00 | 3,686,692 | -2.77(-2.57%) |
Oct 07, 2022 | 113.45 | 113.83 | 106.87 | 107.77 | 4,812,181 | -5.15(-4.56%) |
Oct 06, 2022 | 110.84 | 113.11 | 110.56 | 112.92 | 3,017,406 | +1.07(+0.96%) |
Oct 05, 2022 | 110.69 | 113.16 | 108.50 | 111.85 | 4,440,794 | +0.48(+0.43%) |
Oct 04, 2022 | 108.40 | 111.45 | 107.71 | 111.36 | 4,565,476 | +4.99(+4.69%) |
Oct 03, 2022 | 104.19 | 106.71 | 102.16 | 106.37 | 4,191,841 | +5.17(+5.11%) |
Sep 30, 2022 | 100.67 | 103.37 | 99.99 | 101.20 | 3,925,987 | -0.37(-0.36%) |
Sep 29, 2022 | 102.28 | 102.54 | 100.06 | 101.57 | 3,328,478 | -1.48(-1.43%) |
Sep 28, 2022 | 95.82 | 103.47 | 95.67 | 103.05 | 4,300,101 | +7.23(+7.54%) |
Sep 27, 2022 | 94.82 | 97.39 | 94.05 | 95.82 | 3,437,873 | +3.11(+3.35%) |
Sep 26, 2022 | 94.17 | 96.26 | 92.56 | 92.72 | 4,953,026 | -2.54(-2.66%) |
Sep 23, 2022 | 97.88 | 98.41 | 94.30 | 95.25 | 6,133,269 | -6.65(-6.53%) |
Sep 22, 2022 | 101.82 | 103.72 | 100.90 | 101.90 | 3,193,705 | +1.95(+1.95%) |
Sep 21, 2022 | 103.77 | 104.38 | 99.89 | 99.95 | 4,540,814 | -1.79(-1.76%) |
Sep 20, 2022 | 98.48 | 102.55 | 97.83 | 101.74 | 4,430,010 | +2.61(+2.63%) |
Sep 19, 2022 | 95.88 | 99.28 | 95.76 | 99.14 | 3,685,726 | +0.20(+0.20%) |
Sep 16, 2022 | 98.56 | 99.17 | 95.77 | 98.94 | 10,917,011 | -0.66(-0.67%) |
Sep 15, 2022 | 101.75 | 101.84 | 97.97 | 99.60 | 6,705,927 | -4.20(-4.04%) |
Sep 14, 2022 | 105.97 | 109.07 | 102.51 | 103.80 | 5,324,917 | -1.65(-1.56%) |
Sep 13, 2022 | 106.32 | 108.78 | 104.97 | 105.44 | 3,100,818 | -2.77(-2.56%) |
Sep 12, 2022 | 109.12 | 110.14 | 107.40 | 108.21 | 2,656,171 | +0.88(+0.82%) |
Sep 09, 2022 | 108.50 | 108.55 | 106.49 | 107.33 | 2,740,327 | +1.32(+1.24%) |
Sep 08, 2022 | 107.08 | 107.49 | 105.47 | 106.01 | 2,865,043 | -0.65(-0.61%) |
Sep 07, 2022 | 105.09 | 107.22 | 103.59 | 106.67 | 3,223,095 | -0.15(-0.14%) |
Sep 06, 2022 | 108.92 | 108.93 | 105.77 | 106.82 | 2,784,465 | -0.98(-0.91%) |
Sep 02, 2022 | 107.41 | 108.88 | 106.25 | 107.80 | 3,983,113 | +3.01(+2.87%) |
Sep 01, 2022 | 109.20 | 109.70 | 103.90 | 104.79 | 4,751,619 | -6.14(-5.53%) |
Aug 31, 2022 | 109.11 | 112.62 | 108.31 | 110.93 | 4,951,035 | -0.86(-0.77%) |
Aug 30, 2022 | 114.54 | 115.34 | 110.84 | 111.79 | 4,257,717 | -5.11(-4.37%) |
Aug 29, 2022 | 115.23 | 118.76 | 114.64 | 116.90 | 3,548,281 | +1.46(+1.26%) |
Aug 26, 2022 | 117.04 | 118.33 | 114.91 | 115.44 | 3,249,075 | -1.40(-1.20%) |
Aug 25, 2022 | 116.45 | 118.42 | 115.80 | 116.84 | 4,238,073 | +1.17(+1.02%) |
Aug 24, 2022 | 116.03 | 117.71 | 114.66 | 115.67 | 3,613,588 | +0.01(+0.01%) |
Aug 23, 2022 | 114.36 | 117.06 | 114.32 | 115.66 | 3,356,372 | +2.82(+2.50%) |
Aug 22, 2022 | 112.28 | 113.39 | 109.40 | 112.83 | 2,928,760 | +0.55(+0.49%) |
Aug 19, 2022 | 112.01 | 113.14 | 111.27 | 112.28 | 2,816,367 | -0.23(-0.20%) |
Aug 18, 2022 | 112.87 | 115.68 | 112.25 | 112.51 | 4,783,865 | +0.98(+0.88%) |
Aug 17, 2022 | 106.63 | 112.74 | 106.56 | 111.53 | 4,319,750 | +4.21(+3.92%) |
Aug 16, 2022 | 107.21 | 108.61 | 105.75 | 107.32 | 3,540,217 | +1.29(+1.21%) |
Aug 15, 2022 | 105.09 | 106.20 | 102.77 | 106.03 | 4,034,250 | -3.07(-2.81%) |
Aug 12, 2022 | 107.26 | 109.22 | 106.36 | 109.10 | 2,547,946 | +1.04(+0.96%) |
Aug 11, 2022 | 107.14 | 108.76 | 105.13 | 108.06 | 3,961,324 | +2.21(+2.08%) |
Aug 10, 2022 | 105.11 | 106.91 | 101.57 | 105.85 | 4,629,564 | +1.03(+0.98%) |
Aug 09, 2022 | 101.72 | 104.97 | 101.42 | 104.82 | 3,733,006 | +4.05(+4.02%) |
Aug 08, 2022 | 99.51 | 101.63 | 99.05 | 100.77 | 3,124,728 | +1.33(+1.33%) |
Aug 05, 2022 | 97.58 | 101.80 | 97.27 | 99.44 | 3,885,929 | +0.63(+0.63%) |
Aug 04, 2022 | 101.34 | 102.11 | 98.56 | 98.81 | 5,754,608 | -3.30(-3.23%) |
Aug 03, 2022 | 107.51 | 108.03 | 100.99 | 102.11 | 5,380,232 | -3.98(-3.75%) |
Aug 02, 2022 | 104.57 | 107.93 | 104.22 | 106.09 | 4,561,019 | +2.20(+2.11%) |