Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 838.07 | 838.07 | 807.00 | 828.04 | 90,618 | -15.97(-1.89%) |
Oct 28, 2022 | 787.92 | 846.08 | 787.92 | 844.01 | 154,450 | +52.90(+6.69%) |
Oct 27, 2022 | 769.49 | 808.96 | 769.49 | 791.11 | 127,663 | +24.34(+3.17%) |
Oct 26, 2022 | 771.60 | 794.90 | 766.42 | 766.77 | 64,838 | -4.97(-0.64%) |
Oct 25, 2022 | 741.75 | 771.94 | 738.12 | 771.74 | 119,400 | +33.55(+4.54%) |
Oct 24, 2022 | 745.83 | 761.98 | 734.64 | 738.19 | 85,730 | -5.69(-0.77%) |
Oct 21, 2022 | 746.08 | 751.54 | 729.87 | 743.88 | 66,303 | +3.15(+0.43%) |
Oct 20, 2022 | 754.77 | 755.80 | 723.91 | 740.73 | 62,674 | -10.68(-1.42%) |
Oct 19, 2022 | 752.21 | 769.17 | 743.66 | 751.42 | 70,976 | -12.99(-1.70%) |
Oct 18, 2022 | 790.91 | 800.76 | 759.84 | 764.41 | 89,548 | -17.55(-2.24%) |
Oct 17, 2022 | 771.10 | 790.13 | 766.41 | 781.96 | 75,613 | +25.86(+3.42%) |
Oct 14, 2022 | 772.56 | 784.49 | 748.12 | 756.10 | 93,690 | -5.98(-0.79%) |
Oct 13, 2022 | 703.77 | 764.83 | 703.77 | 762.09 | 168,472 | +49.06(+6.88%) |
Oct 12, 2022 | 736.92 | 739.82 | 709.21 | 713.02 | 95,183 | -24.63(-3.34%) |
Oct 11, 2022 | 769.73 | 769.73 | 730.75 | 737.65 | 120,485 | -32.48(-4.22%) |
Oct 10, 2022 | 790.33 | 795.36 | 769.59 | 770.13 | 110,478 | -16.68(-2.12%) |
Oct 07, 2022 | 810.48 | 810.48 | 785.75 | 786.81 | 85,781 | -26.80(-3.29%) |
Oct 06, 2022 | 829.12 | 831.82 | 809.13 | 813.61 | 88,949 | -19.84(-2.38%) |
Oct 05, 2022 | 844.07 | 844.07 | 825.91 | 833.45 | 62,602 | -21.16(-2.48%) |
Oct 04, 2022 | 853.09 | 872.12 | 834.47 | 854.61 | 57,870 | +8.99(+1.06%) |
Oct 03, 2022 | 829.12 | 845.62 | 816.10 | 845.62 | 81,022 | +23.72(+2.89%) |
Sep 30, 2022 | 867.31 | 871.85 | 819.38 | 821.90 | 82,307 | -42.74(-4.94%) |
Sep 29, 2022 | 859.52 | 871.51 | 847.12 | 864.64 | 88,327 | -6.88(-0.79%) |
Sep 28, 2022 | 880.44 | 885.66 | 865.17 | 871.52 | 85,071 | +1.81(+0.21%) |
Sep 27, 2022 | 894.43 | 894.43 | 858.77 | 869.71 | 63,387 | -15.51(-1.75%) |
Sep 26, 2022 | 903.02 | 903.02 | 878.50 | 885.22 | 51,468 | -17.73(-1.96%) |
Sep 23, 2022 | 915.30 | 929.75 | 900.16 | 902.95 | 74,349 | -24.43(-2.63%) |
Sep 22, 2022 | 942.69 | 948.83 | 917.80 | 927.38 | 57,240 | -26.45(-2.77%) |
Sep 21, 2022 | 978.03 | 981.98 | 951.08 | 953.83 | 34,470 | -16.38(-1.69%) |
Sep 20, 2022 | 985.64 | 994.31 | 969.60 | 970.21 | 48,513 | -26.22(-2.63%) |
Sep 19, 2022 | 988.36 | 999.49 | 977.05 | 996.42 | 61,704 | +4.62(+0.47%) |
Sep 16, 2022 | 1015 | 1026 | 983.54 | 991.81 | 85,385 | -32.76(-3.20%) |
Sep 15, 2022 | 1036 | 1036 | 1012 | 1025 | 64,398 | -11.27(-1.09%) |
Sep 14, 2022 | 1028 | 1042 | 1007 | 1036 | 59,754 | +19.36(+1.90%) |
Sep 13, 2022 | 1012 | 1022 | 1007 | 1016 | 58,174 | -25.53(-2.45%) |
Sep 12, 2022 | 1045 | 1056 | 1040 | 1042 | 62,247 | -16.10(-1.52%) |
Sep 09, 2022 | 1037 | 1067 | 1037 | 1058 | 27,664 | +21.76(+2.10%) |
Sep 08, 2022 | 1059 | 1059 | 1036 | 1036 | 36,683 | -17.93(-1.70%) |
Sep 07, 2022 | 1048 | 1060 | 1044 | 1054 | 49,234 | +1.02(+0.10%) |
Sep 06, 2022 | 1094 | 1101 | 1041 | 1053 | 57,753 | -33.11(-3.05%) |
Sep 02, 2022 | 1136 | 1152 | 1078 | 1086 | 33,225 | -30.61(-2.74%) |
Sep 01, 2022 | 1091 | 1121 | 1089 | 1117 | 44,274 | +23.43(+2.14%) |
Aug 31, 2022 | 1108 | 1114 | 1088 | 1094 | 64,429 | -11.00(-1.00%) |
Aug 30, 2022 | 1115 | 1126 | 1100 | 1105 | 49,061 | -10.62(-0.95%) |
Aug 29, 2022 | 1143 | 1143 | 1107 | 1115 | 57,371 | -31.00(-2.70%) |
Aug 26, 2022 | 1189 | 1189 | 1142 | 1146 | 53,277 | -46.85(-3.93%) |
Aug 25, 2022 | 1176 | 1195 | 1168 | 1193 | 46,386 | +26.42(+2.26%) |
Aug 24, 2022 | 1195 | 1199 | 1156 | 1167 | 107,734 | -34.87(-2.90%) |
Aug 23, 2022 | 1230 | 1230 | 1198 | 1201 | 44,407 | -36.13(-2.92%) |
Aug 22, 2022 | 1268 | 1277 | 1233 | 1238 | 38,293 | -42.82(-3.34%) |
Aug 19, 2022 | 1281 | 1290 | 1264 | 1280 | 29,272 | -4.65(-0.36%) |
Aug 18, 2022 | 1302 | 1312 | 1285 | 1285 | 43,990 | -17.69(-1.36%) |
Aug 17, 2022 | 1336 | 1336 | 1301 | 1303 | 32,437 | -37.98(-2.83%) |
Aug 16, 2022 | 1342 | 1354 | 1338 | 1341 | 21,570 | -0.11(-0.01%) |
Aug 15, 2022 | 1324 | 1350 | 1322 | 1341 | 29,277 | +24.57(+1.87%) |
Aug 12, 2022 | 1301 | 1321 | 1297 | 1316 | 18,754 | +25.21(+1.95%) |
Aug 11, 2022 | 1312 | 1336 | 1286 | 1291 | 32,230 | -6.25(-0.48%) |
Aug 10, 2022 | 1287 | 1312 | 1287 | 1297 | 29,945 | +29.82(+2.35%) |
Aug 09, 2022 | 1292 | 1294 | 1254 | 1268 | 56,588 | -16.01(-1.25%) |
Aug 08, 2022 | 1311 | 1349 | 1284 | 1284 | 50,181 | -34.89(-2.65%) |
Aug 05, 2022 | 1342 | 1360 | 1311 | 1318 | 69,790 | -67.43(-4.87%) |
Aug 04, 2022 | 1368 | 1407 | 1368 | 1386 | 43,364 | +9.14(+0.66%) |
Aug 03, 2022 | 1354 | 1392 | 1337 | 1377 | 39,171 | +35.58(+2.65%) |
Aug 02, 2022 | 1350 | 1374 | 1331 | 1341 | 76,678 | -8.61(-0.64%) |