Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 121.71 | 126.04 | 119.92 | 125.37 | 229,066 | +2.88(+2.35%) |
Oct 28, 2022 | 111.17 | 123.57 | 111.17 | 122.49 | 492,663 | +16.17(+15.21%) |
Oct 27, 2022 | 102.03 | 106.88 | 102.03 | 106.32 | 153,808 | +4.44(+4.36%) |
Oct 26, 2022 | 100.91 | 105.27 | 98.47 | 101.88 | 235,000 | +0.96(+0.95%) |
Oct 25, 2022 | 96.68 | 101.19 | 96.33 | 100.92 | 118,282 | +5.44(+5.70%) |
Oct 24, 2022 | 98.20 | 98.20 | 94.73 | 95.48 | 105,192 | -2.30(-2.35%) |
Oct 21, 2022 | 101.23 | 101.23 | 95.25 | 97.78 | 145,150 | -3.01(-2.99%) |
Oct 20, 2022 | 102.35 | 103.60 | 100.03 | 100.79 | 97,491 | -1.42(-1.39%) |
Oct 19, 2022 | 104.55 | 104.92 | 100.14 | 102.21 | 114,305 | -2.76(-2.63%) |
Oct 18, 2022 | 105.64 | 106.14 | 102.79 | 104.97 | 140,627 | +0.95(+0.91%) |
Oct 17, 2022 | 104.58 | 105.11 | 102.96 | 104.02 | 167,507 | +1.26(+1.23%) |
Oct 14, 2022 | 106.96 | 107.19 | 102.76 | 102.76 | 151,425 | -3.32(-3.13%) |
Oct 13, 2022 | 108.79 | 108.79 | 104.80 | 106.08 | 303,018 | -4.71(-4.25%) |
Oct 12, 2022 | 112.02 | 112.02 | 109.36 | 110.79 | 65,251 | -0.81(-0.73%) |
Oct 11, 2022 | 113.31 | 114.33 | 108.97 | 111.60 | 193,240 | -1.15(-1.02%) |
Oct 10, 2022 | 112.00 | 112.93 | 108.55 | 112.75 | 232,396 | +0.61(+0.54%) |
Oct 07, 2022 | 112.16 | 114.33 | 109.21 | 112.14 | 308,392 | -1.30(-1.15%) |
Oct 06, 2022 | 109.61 | 113.64 | 108.46 | 113.44 | 159,001 | +3.53(+3.21%) |
Oct 05, 2022 | 107.97 | 110.60 | 107.34 | 109.91 | 108,998 | +0.91(+0.83%) |
Oct 04, 2022 | 109.83 | 111.13 | 107.75 | 109.00 | 196,829 | +0.74(+0.68%) |
Oct 03, 2022 | 105.49 | 108.71 | 104.59 | 108.26 | 128,504 | +3.54(+3.38%) |
Sep 30, 2022 | 108.50 | 110.61 | 104.58 | 104.72 | 186,753 | -4.68(-4.28%) |
Sep 29, 2022 | 105.08 | 111.04 | 103.88 | 109.40 | 124,781 | +4.30(+4.09%) |
Sep 28, 2022 | 103.77 | 105.86 | 102.98 | 105.10 | 117,121 | +1.33(+1.28%) |
Sep 27, 2022 | 104.06 | 105.10 | 102.30 | 103.77 | 87,394 | -0.06(-0.06%) |
Sep 26, 2022 | 99.88 | 104.99 | 99.88 | 103.83 | 126,418 | +4.05(+4.06%) |
Sep 23, 2022 | 98.14 | 100.14 | 96.25 | 99.78 | 82,466 | +1.05(+1.06%) |
Sep 22, 2022 | 99.16 | 99.71 | 96.34 | 98.73 | 72,132 | -1.15(-1.15%) |
Sep 21, 2022 | 100.97 | 103.01 | 99.53 | 99.88 | 55,480 | -0.35(-0.35%) |
Sep 20, 2022 | 103.14 | 104.52 | 98.98 | 100.23 | 93,210 | -3.61(-3.48%) |
Sep 19, 2022 | 102.00 | 104.11 | 100.64 | 103.84 | 77,076 | +1.48(+1.45%) |
Sep 16, 2022 | 99.72 | 102.81 | 99.35 | 102.36 | 253,281 | +0.74(+0.73%) |
Sep 15, 2022 | 99.75 | 101.64 | 97.53 | 101.62 | 127,072 | +2.96(+3.00%) |
Sep 14, 2022 | 97.94 | 99.03 | 96.30 | 98.66 | 81,601 | +0.90(+0.92%) |
Sep 13, 2022 | 98.68 | 98.95 | 97.08 | 97.76 | 81,062 | -3.73(-3.68%) |
Sep 12, 2022 | 100.86 | 102.30 | 100.67 | 101.49 | 82,274 | +0.81(+0.80%) |
Sep 09, 2022 | 98.68 | 101.58 | 97.96 | 100.68 | 69,810 | +2.69(+2.75%) |
Sep 08, 2022 | 95.85 | 97.99 | 95.54 | 97.99 | 67,699 | +0.82(+0.84%) |
Sep 07, 2022 | 94.23 | 97.50 | 93.02 | 97.17 | 66,500 | +3.14(+3.34%) |
Sep 06, 2022 | 96.59 | 96.64 | 93.76 | 94.03 | 102,493 | -2.41(-2.50%) |
Sep 02, 2022 | 99.32 | 99.46 | 95.93 | 96.44 | 73,917 | -1.61(-1.64%) |
Sep 01, 2022 | 100.52 | 101.16 | 97.23 | 98.05 | 125,023 | -3.33(-3.28%) |
Aug 31, 2022 | 102.74 | 103.94 | 100.07 | 101.38 | 262,047 | -0.11(-0.11%) |
Aug 30, 2022 | 102.53 | 103.00 | 100.02 | 101.49 | 100,072 | -0.52(-0.51%) |
Aug 29, 2022 | 105.58 | 105.58 | 102.01 | 102.01 | 103,802 | -2.99(-2.85%) |
Aug 26, 2022 | 107.13 | 107.13 | 104.18 | 105.00 | 67,561 | -2.19(-2.04%) |
Aug 25, 2022 | 107.57 | 107.98 | 106.24 | 107.19 | 47,301 | +0.68(+0.64%) |
Aug 24, 2022 | 106.35 | 108.50 | 102.65 | 106.51 | 54,095 | -0.38(-0.36%) |
Aug 23, 2022 | 106.26 | 108.76 | 106.26 | 106.89 | 64,455 | +0.49(+0.46%) |
Aug 22, 2022 | 106.05 | 106.85 | 103.90 | 106.40 | 105,068 | -0.63(-0.59%) |
Aug 19, 2022 | 108.96 | 108.96 | 106.51 | 107.03 | 89,742 | -2.62(-2.39%) |
Aug 18, 2022 | 109.56 | 110.36 | 107.78 | 109.65 | 37,449 | +0.81(+0.74%) |
Aug 17, 2022 | 109.50 | 109.53 | 107.74 | 108.84 | 55,305 | -1.53(-1.39%) |
Aug 16, 2022 | 111.87 | 111.87 | 109.04 | 110.37 | 64,760 | -2.59(-2.29%) |
Aug 15, 2022 | 111.73 | 113.63 | 111.50 | 112.96 | 119,077 | +0.77(+0.69%) |
Aug 12, 2022 | 110.11 | 112.39 | 109.14 | 112.19 | 92,896 | +2.21(+2.01%) |
Aug 11, 2022 | 112.50 | 113.97 | 108.90 | 109.98 | 116,649 | -1.94(-1.73%) |
Aug 10, 2022 | 109.12 | 112.12 | 109.12 | 111.92 | 76,624 | +5.42(+5.09%) |
Aug 09, 2022 | 107.09 | 107.09 | 104.00 | 106.50 | 86,572 | -0.66(-0.62%) |
Aug 08, 2022 | 108.23 | 110.06 | 107.05 | 107.16 | 71,932 | -1.25(-1.15%) |
Aug 05, 2022 | 105.86 | 109.00 | 104.88 | 108.41 | 73,431 | +1.41(+1.32%) |
Aug 04, 2022 | 105.72 | 107.00 | 104.90 | 107.00 | 76,160 | +0.94(+0.89%) |
Aug 03, 2022 | 104.21 | 106.37 | 103.18 | 106.06 | 58,425 | +2.35(+2.27%) |
Aug 02, 2022 | 101.71 | 105.25 | 101.71 | 103.71 | 102,274 | +1.21(+1.18%) |