Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 77.04 | 81.84 | 76.33 | 81.22 | 108,516 | +3.83(+4.95%) |
Oct 28, 2022 | 74.49 | 79.35 | 72.36 | 77.39 | 163,079 | +1.92(+2.54%) |
Oct 27, 2022 | 97.10 | 102.06 | 72.14 | 75.47 | 478,975 | -27.91(-27.00%) |
Oct 26, 2022 | 103.83 | 108.08 | 102.76 | 103.38 | 104,867 | -0.99(-0.95%) |
Oct 25, 2022 | 102.17 | 107.24 | 101.72 | 104.37 | 59,849 | +2.71(+2.67%) |
Oct 24, 2022 | 105.09 | 105.32 | 97.65 | 101.66 | 71,743 | -3.81(-3.61%) |
Oct 21, 2022 | 102.05 | 105.94 | 99.94 | 105.47 | 81,295 | +4.47(+4.43%) |
Oct 20, 2022 | 99.28 | 103.84 | 98.62 | 101.00 | 70,320 | +2.11(+2.13%) |
Oct 19, 2022 | 103.41 | 103.76 | 97.84 | 98.89 | 62,452 | -5.21(-5.00%) |
Oct 18, 2022 | 105.86 | 106.00 | 102.97 | 104.10 | 34,494 | +1.63(+1.59%) |
Oct 17, 2022 | 105.98 | 106.87 | 100.49 | 102.47 | 55,403 | -0.12(-0.12%) |
Oct 14, 2022 | 104.54 | 106.54 | 100.78 | 102.59 | 65,220 | -1.63(-1.56%) |
Oct 13, 2022 | 98.51 | 105.63 | 96.15 | 104.22 | 42,694 | +3.35(+3.32%) |
Oct 12, 2022 | 100.31 | 102.08 | 98.02 | 100.87 | 36,017 | +1.04(+1.04%) |
Oct 11, 2022 | 98.88 | 101.48 | 96.11 | 99.83 | 64,171 | +1.34(+1.36%) |
Oct 10, 2022 | 97.18 | 98.65 | 94.87 | 98.49 | 66,708 | +2.72(+2.84%) |
Oct 07, 2022 | 97.75 | 97.78 | 94.00 | 95.77 | 45,936 | -4.53(-4.52%) |
Oct 06, 2022 | 99.69 | 103.00 | 99.43 | 100.30 | 54,525 | -1.31(-1.29%) |
Oct 05, 2022 | 104.30 | 104.99 | 99.26 | 101.61 | 66,918 | -4.22(-3.99%) |
Oct 04, 2022 | 99.71 | 106.19 | 99.71 | 105.83 | 77,746 | +8.76(+9.02%) |
Oct 03, 2022 | 97.88 | 100.36 | 95.86 | 97.07 | 62,139 | +0.25(+0.26%) |
Sep 30, 2022 | 95.56 | 97.73 | 93.72 | 96.82 | 92,566 | +0.93(+0.97%) |
Sep 29, 2022 | 93.94 | 96.84 | 90.10 | 95.89 | 90,523 | +0.55(+0.58%) |
Sep 28, 2022 | 92.17 | 97.47 | 92.00 | 95.34 | 69,934 | +4.02(+4.40%) |
Sep 27, 2022 | 94.68 | 95.52 | 89.25 | 91.32 | 84,284 | -1.96(-2.10%) |
Sep 26, 2022 | 96.87 | 97.88 | 92.55 | 93.28 | 56,203 | -2.94(-3.06%) |
Sep 23, 2022 | 98.18 | 98.18 | 94.24 | 96.22 | 50,509 | -4.02(-4.01%) |
Sep 22, 2022 | 105.93 | 106.64 | 99.42 | 100.24 | 59,307 | -6.99(-6.52%) |
Sep 21, 2022 | 110.75 | 111.42 | 106.74 | 107.23 | 30,829 | -1.26(-1.16%) |
Sep 20, 2022 | 110.13 | 110.50 | 107.10 | 108.49 | 70,491 | -3.82(-3.40%) |
Sep 19, 2022 | 113.61 | 115.69 | 111.10 | 112.31 | 62,266 | -2.18(-1.90%) |
Sep 16, 2022 | 112.39 | 114.64 | 111.02 | 114.49 | 83,982 | -0.72(-0.62%) |
Sep 15, 2022 | 113.11 | 116.96 | 111.42 | 115.21 | 70,631 | +1.64(+1.44%) |
Sep 14, 2022 | 116.75 | 116.75 | 111.71 | 113.57 | 85,914 | -3.66(-3.12%) |
Sep 13, 2022 | 119.63 | 124.75 | 116.11 | 117.23 | 74,135 | -6.88(-5.54%) |
Sep 12, 2022 | 123.00 | 127.32 | 122.82 | 124.11 | 52,071 | +2.10(+1.72%) |
Sep 09, 2022 | 119.57 | 122.24 | 118.22 | 122.01 | 51,072 | +3.67(+3.10%) |
Sep 08, 2022 | 114.62 | 118.34 | 113.23 | 118.34 | 43,207 | +1.34(+1.15%) |
Sep 07, 2022 | 116.35 | 118.74 | 113.56 | 117.00 | 62,676 | +1.23(+1.06%) |
Sep 06, 2022 | 109.65 | 116.92 | 107.69 | 115.77 | 102,115 | +6.22(+5.68%) |
Sep 02, 2022 | 115.93 | 115.93 | 108.51 | 109.55 | 57,139 | -4.24(-3.73%) |
Sep 01, 2022 | 115.66 | 115.75 | 111.09 | 113.79 | 61,690 | -2.45(-2.11%) |
Aug 31, 2022 | 119.78 | 119.78 | 116.08 | 116.24 | 64,299 | -1.72(-1.46%) |
Aug 30, 2022 | 118.17 | 119.02 | 115.39 | 117.96 | 49,194 | +1.45(+1.24%) |
Aug 29, 2022 | 115.55 | 117.60 | 115.16 | 116.51 | 53,121 | -1.55(-1.31%) |
Aug 26, 2022 | 123.21 | 123.21 | 115.57 | 118.06 | 43,649 | -5.56(-4.50%) |
Aug 25, 2022 | 120.48 | 125.13 | 120.48 | 123.62 | 42,609 | +2.86(+2.37%) |
Aug 24, 2022 | 121.11 | 125.34 | 120.56 | 120.76 | 50,101 | -0.97(-0.80%) |
Aug 23, 2022 | 123.75 | 128.81 | 121.53 | 121.73 | 56,462 | -2.87(-2.30%) |
Aug 22, 2022 | 128.38 | 129.26 | 124.28 | 124.60 | 58,028 | -6.88(-5.23%) |
Aug 19, 2022 | 136.06 | 136.06 | 131.18 | 131.48 | 55,341 | -6.78(-4.90%) |
Aug 18, 2022 | 138.27 | 139.68 | 135.16 | 138.26 | 40,070 | +1.23(+0.90%) |
Aug 17, 2022 | 138.72 | 139.68 | 134.31 | 137.03 | 46,464 | -4.62(-3.26%) |
Aug 16, 2022 | 140.18 | 142.70 | 135.50 | 141.65 | 53,867 | +2.16(+1.55%) |
Aug 15, 2022 | 137.39 | 139.66 | 134.44 | 139.49 | 54,201 | +1.65(+1.20%) |
Aug 12, 2022 | 137.59 | 138.00 | 133.85 | 137.84 | 46,159 | +0.92(+0.67%) |
Aug 11, 2022 | 141.28 | 146.66 | 135.81 | 136.92 | 122,998 | -2.96(-2.12%) |
Aug 10, 2022 | 130.62 | 140.67 | 129.98 | 139.88 | 117,476 | +11.72(+9.14%) |
Aug 09, 2022 | 127.69 | 130.04 | 126.19 | 128.16 | 79,994 | -1.13(-0.87%) |
Aug 08, 2022 | 124.79 | 130.01 | 123.10 | 129.29 | 89,085 | +6.65(+5.42%) |
Aug 05, 2022 | 120.25 | 123.73 | 118.19 | 122.64 | 65,814 | +0.41(+0.34%) |
Aug 04, 2022 | 119.22 | 125.58 | 118.97 | 122.23 | 83,066 | +3.81(+3.22%) |
Aug 03, 2022 | 111.52 | 119.20 | 111.52 | 118.42 | 73,500 | +7.92(+7.17%) |
Aug 02, 2022 | 113.29 | 118.38 | 109.74 | 110.50 | 67,832 | -1.25(-1.12%) |