Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 120.42 | 121.42 | 118.17 | 118.18 | 431,153 | -2.25(-1.87%) |
Oct 28, 2022 | 117.74 | 121.45 | 117.57 | 120.43 | 289,475 | +4.11(+3.53%) |
Oct 27, 2022 | 118.78 | 120.00 | 115.70 | 116.32 | 261,527 | -0.49(-0.42%) |
Oct 26, 2022 | 118.13 | 119.04 | 116.50 | 116.81 | 175,581 | +0.23(+0.20%) |
Oct 25, 2022 | 113.86 | 117.57 | 112.54 | 116.58 | 250,483 | +2.58(+2.26%) |
Oct 24, 2022 | 113.26 | 115.67 | 111.63 | 114.00 | 218,216 | +1.38(+1.23%) |
Oct 21, 2022 | 111.30 | 112.95 | 107.50 | 112.62 | 246,168 | +1.83(+1.65%) |
Oct 20, 2022 | 110.49 | 115.92 | 110.49 | 110.79 | 472,054 | +0.45(+0.41%) |
Oct 19, 2022 | 106.93 | 110.63 | 105.86 | 110.34 | 523,200 | +2.15(+1.99%) |
Oct 18, 2022 | 106.70 | 110.10 | 106.12 | 108.19 | 254,587 | +3.94(+3.78%) |
Oct 17, 2022 | 102.85 | 105.41 | 102.85 | 104.25 | 188,998 | +2.91(+2.87%) |
Oct 14, 2022 | 103.57 | 104.60 | 101.16 | 101.34 | 255,353 | -2.12(-2.05%) |
Oct 13, 2022 | 97.80 | 104.19 | 96.47 | 103.46 | 223,562 | +3.94(+3.96%) |
Oct 12, 2022 | 99.74 | 100.14 | 98.36 | 99.52 | 158,354 | +0.02(+0.02%) |
Oct 11, 2022 | 97.07 | 99.99 | 96.26 | 99.50 | 235,555 | +1.57(+1.60%) |
Oct 10, 2022 | 99.51 | 100.81 | 97.83 | 97.93 | 133,357 | -1.29(-1.30%) |
Oct 07, 2022 | 100.77 | 101.31 | 98.98 | 99.22 | 193,407 | -2.50(-2.46%) |
Oct 06, 2022 | 101.64 | 103.27 | 101.46 | 101.72 | 150,957 | -0.95(-0.93%) |
Oct 05, 2022 | 101.92 | 102.99 | 100.49 | 102.67 | 204,582 | -1.12(-1.08%) |
Oct 04, 2022 | 101.95 | 105.06 | 101.03 | 103.79 | 543,339 | +3.24(+3.22%) |
Oct 03, 2022 | 97.05 | 100.79 | 95.85 | 100.55 | 179,715 | +5.02(+5.25%) |
Sep 30, 2022 | 97.16 | 99.29 | 95.37 | 95.53 | 177,164 | -1.57(-1.62%) |
Sep 29, 2022 | 100.54 | 100.54 | 95.95 | 97.10 | 192,596 | -4.53(-4.46%) |
Sep 28, 2022 | 98.76 | 102.66 | 97.86 | 101.63 | 270,767 | +4.18(+4.29%) |
Sep 27, 2022 | 98.57 | 99.74 | 95.85 | 97.45 | 149,327 | +0.08(+0.08%) |
Sep 26, 2022 | 98.06 | 99.93 | 97.06 | 97.37 | 187,668 | -1.26(-1.28%) |
Sep 23, 2022 | 103.32 | 103.32 | 96.71 | 98.63 | 294,120 | -6.20(-5.91%) |
Sep 22, 2022 | 105.94 | 105.98 | 103.86 | 104.83 | 230,469 | -1.02(-0.96%) |
Sep 21, 2022 | 107.71 | 109.63 | 105.48 | 105.85 | 253,240 | -0.55(-0.52%) |
Sep 20, 2022 | 107.20 | 107.20 | 104.66 | 106.40 | 159,829 | -1.97(-1.82%) |
Sep 19, 2022 | 105.06 | 108.70 | 104.78 | 108.37 | 138,945 | +1.70(+1.59%) |
Sep 16, 2022 | 106.72 | 106.78 | 104.65 | 106.67 | 402,545 | -1.57(-1.45%) |
Sep 15, 2022 | 109.46 | 110.87 | 107.62 | 108.24 | 163,971 | -2.21(-2.00%) |
Sep 14, 2022 | 111.05 | 111.40 | 107.78 | 110.45 | 242,656 | -0.34(-0.31%) |
Sep 13, 2022 | 110.87 | 112.40 | 109.67 | 110.79 | 236,787 | -3.51(-3.07%) |
Sep 12, 2022 | 115.00 | 115.56 | 113.55 | 114.30 | 238,249 | +0.80(+0.70%) |
Sep 09, 2022 | 110.15 | 113.92 | 110.15 | 113.50 | 338,740 | +4.11(+3.76%) |
Sep 08, 2022 | 108.76 | 110.34 | 108.13 | 109.39 | 255,858 | -0.58(-0.53%) |
Sep 07, 2022 | 108.91 | 109.97 | 107.25 | 109.97 | 325,666 | +0.86(+0.79%) |
Sep 06, 2022 | 110.34 | 111.00 | 108.48 | 109.11 | 439,845 | -0.87(-0.79%) |
Sep 02, 2022 | 110.37 | 112.68 | 109.72 | 109.98 | 310,170 | -0.59(-0.53%) |
Sep 01, 2022 | 111.77 | 111.77 | 107.76 | 110.57 | 228,265 | -1.55(-1.38%) |
Aug 31, 2022 | 111.53 | 113.11 | 111.08 | 112.12 | 366,279 | +0.43(+0.38%) |
Aug 30, 2022 | 115.00 | 115.00 | 110.78 | 111.69 | 377,825 | -2.29(-2.01%) |
Aug 29, 2022 | 111.68 | 115.00 | 111.66 | 113.98 | 379,982 | +1.33(+1.18%) |
Aug 26, 2022 | 114.54 | 115.38 | 111.48 | 112.65 | 353,170 | -3.56(-3.06%) |
Aug 25, 2022 | 118.06 | 118.73 | 114.86 | 116.21 | 282,502 | -1.14(-0.97%) |
Aug 24, 2022 | 117.00 | 120.45 | 115.06 | 117.35 | 593,808 | +4.79(+4.26%) |
Aug 23, 2022 | 112.66 | 114.31 | 111.66 | 112.56 | 399,194 | +2.18(+1.97%) |
Aug 22, 2022 | 112.00 | 112.17 | 109.80 | 110.38 | 532,343 | -3.10(-2.73%) |
Aug 19, 2022 | 114.46 | 114.46 | 111.55 | 113.48 | 285,520 | -2.06(-1.78%) |
Aug 18, 2022 | 112.77 | 115.98 | 111.58 | 115.54 | 250,684 | +3.98(+3.57%) |
Aug 17, 2022 | 110.82 | 111.64 | 109.21 | 111.56 | 171,650 | -0.46(-0.41%) |
Aug 16, 2022 | 111.44 | 112.82 | 111.17 | 112.02 | 163,959 | +0.65(+0.58%) |
Aug 15, 2022 | 111.07 | 112.00 | 109.39 | 111.37 | 217,611 | -0.43(-0.38%) |
Aug 12, 2022 | 109.50 | 112.14 | 109.05 | 111.80 | 321,056 | +3.11(+2.86%) |
Aug 11, 2022 | 109.00 | 111.07 | 107.98 | 108.69 | 338,502 | +0.73(+0.68%) |
Aug 10, 2022 | 108.21 | 109.86 | 107.53 | 107.96 | 301,822 | +1.89(+1.78%) |
Aug 09, 2022 | 105.96 | 106.19 | 103.97 | 106.07 | 222,881 | +0.72(+0.68%) |
Aug 08, 2022 | 105.41 | 106.52 | 103.27 | 105.35 | 182,488 | +0.70(+0.67%) |
Aug 05, 2022 | 104.76 | 109.27 | 103.41 | 104.65 | 329,269 | -1.66(-1.56%) |
Aug 04, 2022 | 104.74 | 107.58 | 104.65 | 106.31 | 218,836 | +1.65(+1.58%) |
Aug 03, 2022 | 104.05 | 105.45 | 102.65 | 104.66 | 122,586 | +1.17(+1.13%) |
Aug 02, 2022 | 103.82 | 105.69 | 102.18 | 103.49 | 185,545 | -0.50(-0.48%) |