Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 113.97 | 114.69 | 113.50 | 114.40 | 10,056 | -0.29(-0.26%) |
Oct 28, 2022 | 112.79 | 114.69 | 112.44 | 114.69 | 13,524 | +1.81(+1.61%) |
Oct 27, 2022 | 112.70 | 114.29 | 112.49 | 112.88 | 23,857 | +0.72(+0.64%) |
Oct 26, 2022 | 112.17 | 114.88 | 112.08 | 112.16 | 27,530 | -0.87(-0.77%) |
Oct 25, 2022 | 109.40 | 113.09 | 109.35 | 113.03 | 19,891 | +4.12(+3.79%) |
Oct 24, 2022 | 109.20 | 109.20 | 106.51 | 108.91 | 15,736 | +0.18(+0.17%) |
Oct 21, 2022 | 107.09 | 108.72 | 105.22 | 108.72 | 15,299 | +1.30(+1.21%) |
Oct 20, 2022 | 106.92 | 109.67 | 106.88 | 107.42 | 17,546 | +0.61(+0.57%) |
Oct 19, 2022 | 108.08 | 108.51 | 106.09 | 106.81 | 15,642 | -2.35(-2.15%) |
Oct 18, 2022 | 110.30 | 110.81 | 108.48 | 109.16 | 23,541 | +1.95(+1.82%) |
Oct 17, 2022 | 105.39 | 107.69 | 105.39 | 107.21 | 15,318 | +4.14(+4.02%) |
Oct 14, 2022 | 106.93 | 107.56 | 103.00 | 103.07 | 17,335 | -2.73(-2.58%) |
Oct 13, 2022 | 101.47 | 106.36 | 100.44 | 105.80 | 20,952 | +1.23(+1.17%) |
Oct 12, 2022 | 105.30 | 105.31 | 103.36 | 104.57 | 26,958 | -0.41(-0.39%) |
Oct 11, 2022 | 105.67 | 106.09 | 103.10 | 104.98 | 15,910 | -1.23(-1.16%) |
Oct 10, 2022 | 109.29 | 109.29 | 105.19 | 106.21 | 16,864 | -3.29(-3.00%) |
Oct 07, 2022 | 112.02 | 112.02 | 109.00 | 109.49 | 11,112 | -4.46(-3.91%) |
Oct 06, 2022 | 113.76 | 115.40 | 113.66 | 113.95 | 35,910 | -0.22(-0.19%) |
Oct 05, 2022 | 112.52 | 114.27 | 111.61 | 114.17 | 20,056 | +0.06(+0.05%) |
Oct 04, 2022 | 111.15 | 114.37 | 111.15 | 114.11 | 27,493 | +5.12(+4.70%) |
Oct 03, 2022 | 107.61 | 109.55 | 106.74 | 108.99 | 15,600 | +2.33(+2.19%) |
Sep 30, 2022 | 107.61 | 109.85 | 106.52 | 106.66 | 13,823 | -0.99(-0.92%) |
Sep 29, 2022 | 107.99 | 108.13 | 106.59 | 107.65 | 18,798 | -2.02(-1.84%) |
Sep 28, 2022 | 106.62 | 110.11 | 106.32 | 109.67 | 48,109 | +3.72(+3.51%) |
Sep 27, 2022 | 106.48 | 107.91 | 105.07 | 105.95 | 21,219 | +0.91(+0.86%) |
Sep 26, 2022 | 105.75 | 107.96 | 105.00 | 105.05 | 22,932 | -0.88(-0.83%) |
Sep 23, 2022 | 106.26 | 107.08 | 104.92 | 105.92 | 19,730 | -1.79(-1.66%) |
Sep 22, 2022 | 110.17 | 110.50 | 107.46 | 107.72 | 15,754 | -2.99(-2.70%) |
Sep 21, 2022 | 112.15 | 114.02 | 110.71 | 110.71 | 14,490 | -0.88(-0.79%) |
Sep 20, 2022 | 112.90 | 112.90 | 111.24 | 111.59 | 9,051 | -2.03(-1.79%) |
Sep 19, 2022 | 111.80 | 113.62 | 111.67 | 113.62 | 20,292 | +0.40(+0.36%) |
Sep 16, 2022 | 114.13 | 114.18 | 112.35 | 113.22 | 18,544 | -2.94(-2.53%) |
Sep 15, 2022 | 116.30 | 118.58 | 115.63 | 116.15 | 12,819 | -1.24(-1.06%) |
Sep 14, 2022 | 117.29 | 117.54 | 116.02 | 117.40 | 30,764 | +0.19(+0.16%) |
Sep 13, 2022 | 118.26 | 119.15 | 116.98 | 117.21 | 13,786 | -5.48(-4.46%) |
Sep 12, 2022 | 121.45 | 122.78 | 121.19 | 122.69 | 11,747 | +2.02(+1.68%) |
Sep 09, 2022 | 118.20 | 120.82 | 118.20 | 120.66 | 9,584 | +3.67(+3.13%) |
Sep 08, 2022 | 114.54 | 117.05 | 113.75 | 117.00 | 16,748 | +1.57(+1.36%) |
Sep 07, 2022 | 113.08 | 115.55 | 112.69 | 115.43 | 12,323 | +2.32(+2.05%) |
Sep 06, 2022 | 113.36 | 114.25 | 112.71 | 113.11 | 16,711 | -0.38(-0.33%) |
Sep 02, 2022 | 115.78 | 116.16 | 113.11 | 113.48 | 18,313 | -0.94(-0.82%) |
Sep 01, 2022 | 115.81 | 115.92 | 112.06 | 114.42 | 25,253 | -2.73(-2.33%) |
Aug 31, 2022 | 118.66 | 119.70 | 116.97 | 117.15 | 14,013 | -0.55(-0.47%) |
Aug 30, 2022 | 118.99 | 119.52 | 116.62 | 117.70 | 13,682 | -0.22(-0.19%) |
Aug 29, 2022 | 117.46 | 119.38 | 117.46 | 117.92 | 24,314 | -1.23(-1.04%) |
Aug 26, 2022 | 123.44 | 123.71 | 119.12 | 119.15 | 12,905 | -4.36(-3.53%) |
Aug 25, 2022 | 122.34 | 123.58 | 122.05 | 123.51 | 14,782 | +1.88(+1.55%) |
Aug 24, 2022 | 120.99 | 122.77 | 120.28 | 121.63 | 11,298 | +1.21(+1.00%) |
Aug 23, 2022 | 120.94 | 122.76 | 120.42 | 120.42 | 13,484 | -0.48(-0.40%) |
Aug 22, 2022 | 121.55 | 122.04 | 120.41 | 120.90 | 12,688 | -2.87(-2.32%) |
Aug 19, 2022 | 126.08 | 126.34 | 123.28 | 123.77 | 6,691 | -3.93(-3.08%) |
Aug 18, 2022 | 126.51 | 128.14 | 126.50 | 127.70 | 16,472 | +0.31(+0.24%) |
Aug 17, 2022 | 129.07 | 129.25 | 126.98 | 127.40 | 64,678 | -3.33(-2.54%) |
Aug 16, 2022 | 130.21 | 130.98 | 128.56 | 130.72 | 17,591 | -0.38(-0.29%) |
Aug 15, 2022 | 130.01 | 131.34 | 129.96 | 131.10 | 12,336 | +0.24(+0.18%) |
Aug 12, 2022 | 129.51 | 131.03 | 128.61 | 130.86 | 17,209 | +1.84(+1.43%) |
Aug 11, 2022 | 132.03 | 133.06 | 128.86 | 129.02 | 19,248 | -1.46(-1.12%) |
Aug 10, 2022 | 129.32 | 130.67 | 128.82 | 130.48 | 56,902 | +5.32(+4.25%) |
Aug 09, 2022 | 127.26 | 127.44 | 124.60 | 125.17 | 20,177 | -3.40(-2.64%) |
Aug 08, 2022 | 128.25 | 130.70 | 128.25 | 128.56 | 52,442 | +1.35(+1.06%) |
Aug 05, 2022 | 124.75 | 127.67 | 124.38 | 127.21 | 15,593 | +0.37(+0.29%) |
Aug 04, 2022 | 127.24 | 127.24 | 125.64 | 126.84 | 22,255 | -0.50(-0.39%) |
Aug 03, 2022 | 123.57 | 127.53 | 123.57 | 127.34 | 60,770 | +5.04(+4.12%) |
Aug 02, 2022 | 119.96 | 122.73 | 119.76 | 122.29 | 18,720 | +1.58(+1.31%) |