Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 92.05 | 92.05 | 88.30 | 88.60 | 485,095 | -4.46(-4.79%) |
Oct 28, 2022 | 89.04 | 93.20 | 88.66 | 93.06 | 577,546 | +4.13(+4.64%) |
Oct 27, 2022 | 93.26 | 95.97 | 88.42 | 88.93 | 580,413 | -3.11(-3.38%) |
Oct 26, 2022 | 90.90 | 96.08 | 89.94 | 92.04 | 467,158 | -0.95(-1.02%) |
Oct 25, 2022 | 88.02 | 93.94 | 87.80 | 92.99 | 792,801 | +5.88(+6.75%) |
Oct 24, 2022 | 88.38 | 88.38 | 84.68 | 87.11 | 416,475 | -1.44(-1.63%) |
Oct 21, 2022 | 86.38 | 88.91 | 85.31 | 88.55 | 567,252 | +2.07(+2.39%) |
Oct 20, 2022 | 88.94 | 91.44 | 85.69 | 86.48 | 636,872 | -1.31(-1.49%) |
Oct 19, 2022 | 85.28 | 90.31 | 85.02 | 87.79 | 931,358 | +2.09(+2.44%) |
Oct 18, 2022 | 90.66 | 91.48 | 84.68 | 85.70 | 615,193 | -1.28(-1.47%) |
Oct 17, 2022 | 86.90 | 89.54 | 85.92 | 86.98 | 815,489 | +2.54(+3.01%) |
Oct 14, 2022 | 92.21 | 92.45 | 84.22 | 84.44 | 597,300 | -7.20(-7.86%) |
Oct 13, 2022 | 84.16 | 92.68 | 83.06 | 91.64 | 487,926 | +3.69(+4.20%) |
Oct 12, 2022 | 88.43 | 89.00 | 87.01 | 87.95 | 386,626 | -1.00(-1.12%) |
Oct 11, 2022 | 91.18 | 92.16 | 87.32 | 88.95 | 722,605 | -4.62(-4.94%) |
Oct 10, 2022 | 95.25 | 95.25 | 91.41 | 93.57 | 558,788 | -1.49(-1.57%) |
Oct 07, 2022 | 102.32 | 103.20 | 94.45 | 95.06 | 1,088,628 | -11.37(-10.68%) |
Oct 06, 2022 | 106.84 | 109.12 | 105.24 | 106.43 | 378,911 | -0.74(-0.69%) |
Oct 05, 2022 | 105.33 | 108.46 | 104.24 | 107.17 | 362,564 | -0.26(-0.24%) |
Oct 04, 2022 | 105.21 | 108.13 | 104.81 | 107.43 | 577,161 | +5.34(+5.23%) |
Oct 03, 2022 | 100.71 | 104.01 | 99.62 | 102.09 | 491,661 | +3.08(+3.11%) |
Sep 30, 2022 | 99.48 | 103.58 | 98.94 | 99.01 | 486,186 | -1.57(-1.56%) |
Sep 29, 2022 | 101.04 | 102.13 | 98.50 | 100.58 | 544,844 | -2.99(-2.89%) |
Sep 28, 2022 | 101.18 | 104.43 | 100.68 | 103.57 | 503,112 | +2.35(+2.32%) |
Sep 27, 2022 | 101.12 | 102.91 | 99.35 | 101.22 | 516,952 | +2.47(+2.50%) |
Sep 26, 2022 | 100.81 | 103.05 | 98.64 | 98.75 | 480,242 | -2.20(-2.18%) |
Sep 23, 2022 | 99.92 | 101.26 | 98.88 | 100.95 | 537,787 | -0.05(-0.05%) |
Sep 22, 2022 | 102.56 | 102.75 | 99.46 | 101.00 | 581,650 | -2.41(-2.33%) |
Sep 21, 2022 | 105.26 | 108.77 | 103.34 | 103.41 | 514,718 | -0.89(-0.85%) |
Sep 20, 2022 | 105.67 | 106.03 | 103.40 | 104.30 | 355,160 | -2.84(-2.65%) |
Sep 19, 2022 | 106.42 | 108.91 | 105.78 | 107.14 | 492,250 | -0.79(-0.73%) |
Sep 16, 2022 | 106.62 | 108.83 | 104.66 | 107.93 | 1,071,730 | -0.16(-0.15%) |
Sep 15, 2022 | 107.94 | 111.83 | 107.19 | 108.09 | 698,172 | -0.75(-0.69%) |
Sep 14, 2022 | 110.67 | 112.41 | 107.11 | 108.84 | 725,326 | -1.22(-1.11%) |
Sep 13, 2022 | 112.71 | 114.92 | 109.65 | 110.06 | 714,303 | -8.82(-7.42%) |
Sep 12, 2022 | 123.24 | 124.07 | 117.53 | 118.88 | 543,310 | -3.35(-2.74%) |
Sep 09, 2022 | 121.00 | 125.43 | 120.93 | 122.23 | 520,284 | +3.22(+2.71%) |
Sep 08, 2022 | 112.51 | 120.10 | 112.51 | 119.01 | 735,443 | +4.18(+3.64%) |
Sep 07, 2022 | 111.06 | 114.83 | 109.59 | 114.83 | 616,114 | +4.30(+3.89%) |
Sep 06, 2022 | 113.69 | 113.69 | 109.27 | 110.53 | 511,254 | -2.35(-2.08%) |
Sep 02, 2022 | 116.41 | 117.99 | 111.64 | 112.88 | 539,604 | -0.10(-0.09%) |
Sep 01, 2022 | 112.55 | 113.18 | 108.51 | 112.98 | 827,368 | -2.63(-2.27%) |
Aug 31, 2022 | 119.20 | 120.00 | 113.28 | 115.61 | 714,627 | -3.04(-2.56%) |
Aug 30, 2022 | 123.92 | 124.00 | 116.68 | 118.65 | 451,377 | -2.79(-2.30%) |
Aug 29, 2022 | 123.75 | 125.53 | 121.08 | 121.44 | 442,738 | -2.27(-1.83%) |
Aug 26, 2022 | 133.74 | 133.74 | 123.70 | 123.71 | 658,920 | -10.22(-7.63%) |
Aug 25, 2022 | 128.59 | 133.98 | 128.59 | 133.93 | 240,196 | +5.40(+4.20%) |
Aug 24, 2022 | 127.76 | 129.29 | 126.65 | 128.53 | 220,039 | +0.03(+0.02%) |
Aug 23, 2022 | 129.10 | 130.60 | 127.41 | 128.50 | 281,666 | +0.09(+0.07%) |
Aug 22, 2022 | 131.70 | 132.09 | 128.01 | 128.41 | 394,840 | -7.02(-5.18%) |
Aug 19, 2022 | 139.90 | 140.88 | 134.69 | 135.43 | 287,689 | -7.33(-5.13%) |
Aug 18, 2022 | 137.09 | 144.57 | 136.51 | 142.76 | 402,497 | +4.64(+3.36%) |
Aug 17, 2022 | 141.00 | 141.50 | 135.89 | 138.12 | 308,031 | -6.10(-4.23%) |
Aug 16, 2022 | 146.26 | 146.63 | 142.18 | 144.22 | 269,383 | -2.61(-1.78%) |
Aug 15, 2022 | 145.59 | 147.72 | 143.55 | 146.83 | 304,928 | +0.08(+0.05%) |
Aug 12, 2022 | 141.78 | 146.79 | 141.49 | 146.75 | 320,595 | +6.71(+4.79%) |
Aug 11, 2022 | 142.54 | 144.80 | 139.57 | 140.04 | 478,881 | +0.20(+0.14%) |
Aug 10, 2022 | 132.72 | 141.17 | 131.60 | 139.84 | 662,093 | +11.06(+8.59%) |
Aug 09, 2022 | 141.42 | 142.04 | 126.67 | 128.78 | 775,520 | -16.34(-11.26%) |
Aug 08, 2022 | 143.90 | 146.83 | 141.82 | 145.12 | 437,439 | -0.63(-0.43%) |
Aug 05, 2022 | 147.00 | 149.96 | 141.31 | 145.75 | 965,816 | +0.78(+0.54%) |
Aug 04, 2022 | 149.14 | 149.14 | 143.38 | 144.97 | 676,136 | -4.17(-2.80%) |
Aug 03, 2022 | 142.81 | 149.59 | 142.40 | 149.14 | 482,388 | +6.77(+4.76%) |
Aug 02, 2022 | 141.84 | 145.31 | 141.80 | 142.37 | 260,302 | -1.48(-1.03%) |