Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 123.46 | 125.83 | 120.10 | 121.47 | 157,392 | -1.15(-0.94%) |
Oct 28, 2022 | 120.22 | 123.72 | 119.97 | 122.62 | 239,528 | +3.81(+3.21%) |
Oct 27, 2022 | 122.45 | 123.90 | 115.51 | 118.81 | 211,866 | -1.04(-0.87%) |
Oct 26, 2022 | 118.50 | 121.69 | 114.88 | 119.85 | 295,983 | +1.25(+1.05%) |
Oct 25, 2022 | 108.89 | 121.04 | 108.89 | 118.60 | 399,296 | +10.58(+9.79%) |
Oct 24, 2022 | 107.67 | 108.76 | 103.27 | 108.02 | 253,409 | +1.97(+1.86%) |
Oct 21, 2022 | 102.28 | 107.70 | 102.25 | 106.05 | 214,978 | +4.74(+4.68%) |
Oct 20, 2022 | 101.70 | 106.77 | 99.88 | 101.31 | 193,336 | -1.24(-1.21%) |
Oct 19, 2022 | 102.47 | 103.88 | 100.36 | 102.55 | 135,329 | -0.71(-0.69%) |
Oct 18, 2022 | 104.13 | 105.96 | 98.80 | 103.26 | 149,777 | +3.27(+3.27%) |
Oct 17, 2022 | 95.22 | 100.50 | 95.22 | 99.99 | 147,680 | +5.34(+5.64%) |
Oct 14, 2022 | 102.28 | 102.68 | 93.99 | 94.65 | 113,983 | -6.38(-6.31%) |
Oct 13, 2022 | 94.63 | 101.06 | 93.05 | 101.03 | 111,274 | +4.00(+4.12%) |
Oct 12, 2022 | 98.25 | 98.25 | 94.52 | 97.03 | 97,428 | -0.36(-0.37%) |
Oct 11, 2022 | 94.01 | 97.89 | 92.15 | 97.39 | 182,867 | +2.57(+2.71%) |
Oct 10, 2022 | 98.69 | 99.05 | 93.86 | 94.82 | 183,557 | -4.20(-4.24%) |
Oct 07, 2022 | 101.60 | 103.38 | 98.41 | 99.02 | 263,215 | -4.92(-4.73%) |
Oct 06, 2022 | 101.61 | 106.43 | 101.21 | 103.94 | 188,529 | +2.03(+1.99%) |
Oct 05, 2022 | 102.69 | 104.67 | 101.33 | 101.91 | 176,119 | -2.24(-2.15%) |
Oct 04, 2022 | 102.47 | 104.39 | 100.78 | 104.15 | 287,228 | +4.87(+4.91%) |
Oct 03, 2022 | 105.50 | 105.50 | 97.55 | 99.28 | 318,497 | -5.36(-5.12%) |
Sep 30, 2022 | 98.52 | 108.10 | 98.52 | 104.64 | 662,146 | +6.05(+6.14%) |
Sep 29, 2022 | 95.39 | 98.91 | 92.47 | 98.59 | 205,538 | +2.60(+2.71%) |
Sep 28, 2022 | 93.46 | 96.56 | 91.65 | 95.99 | 199,149 | +3.48(+3.76%) |
Sep 27, 2022 | 93.23 | 94.95 | 90.03 | 92.51 | 201,580 | +1.76(+1.94%) |
Sep 26, 2022 | 90.06 | 94.25 | 90.06 | 90.75 | 201,179 | +0.03(+0.03%) |
Sep 23, 2022 | 89.83 | 91.67 | 88.57 | 90.72 | 315,057 | -0.09(-0.10%) |
Sep 22, 2022 | 94.31 | 94.99 | 90.33 | 90.81 | 216,035 | -3.66(-3.87%) |
Sep 21, 2022 | 94.23 | 98.00 | 94.09 | 94.47 | 203,683 | +0.79(+0.84%) |
Sep 20, 2022 | 93.12 | 94.22 | 92.06 | 93.68 | 137,674 | +0.55(+0.59%) |
Sep 19, 2022 | 90.39 | 93.85 | 90.08 | 93.13 | 242,455 | +0.94(+1.02%) |
Sep 16, 2022 | 96.61 | 96.61 | 89.14 | 92.19 | 555,601 | -6.12(-6.23%) |
Sep 15, 2022 | 99.06 | 101.60 | 96.69 | 98.31 | 120,671 | -1.28(-1.29%) |
Sep 14, 2022 | 97.96 | 101.90 | 97.96 | 99.59 | 157,394 | -0.48(-0.48%) |
Sep 13, 2022 | 99.47 | 102.95 | 99.00 | 100.07 | 191,082 | -3.19(-3.09%) |
Sep 12, 2022 | 103.82 | 105.34 | 100.85 | 103.26 | 236,673 | +0.79(+0.77%) |
Sep 09, 2022 | 101.90 | 102.76 | 100.06 | 102.47 | 204,277 | +2.32(+2.32%) |
Sep 08, 2022 | 97.59 | 100.66 | 96.51 | 100.15 | 202,908 | +1.36(+1.38%) |
Sep 07, 2022 | 98.13 | 99.72 | 97.27 | 98.79 | 205,042 | +0.53(+0.54%) |
Sep 06, 2022 | 101.65 | 102.67 | 96.92 | 98.26 | 248,477 | -1.54(-1.54%) |
Sep 02, 2022 | 103.72 | 105.35 | 98.89 | 99.80 | 240,784 | -3.91(-3.77%) |
Sep 01, 2022 | 114.50 | 114.50 | 99.24 | 103.71 | 594,904 | -12.40(-10.68%) |
Aug 31, 2022 | 119.78 | 121.62 | 115.22 | 116.11 | 324,616 | -2.57(-2.17%) |
Aug 30, 2022 | 121.71 | 121.71 | 116.38 | 118.68 | 247,277 | -2.20(-1.82%) |
Aug 29, 2022 | 119.92 | 123.74 | 118.03 | 120.88 | 211,276 | -1.66(-1.35%) |
Aug 26, 2022 | 127.00 | 128.71 | 122.43 | 122.54 | 180,009 | -4.02(-3.18%) |
Aug 25, 2022 | 128.06 | 130.01 | 126.01 | 126.56 | 243,827 | -0.72(-0.57%) |
Aug 24, 2022 | 125.40 | 128.86 | 124.92 | 127.28 | 264,727 | +2.06(+1.65%) |
Aug 23, 2022 | 119.18 | 126.57 | 119.00 | 125.22 | 328,198 | +5.96(+5.00%) |
Aug 22, 2022 | 120.77 | 121.55 | 118.26 | 119.26 | 252,092 | -4.19(-3.39%) |
Aug 19, 2022 | 121.00 | 124.23 | 119.53 | 123.45 | 312,621 | +0.48(+0.39%) |
Aug 18, 2022 | 118.02 | 123.32 | 118.02 | 122.97 | 249,963 | +4.97(+4.21%) |
Aug 17, 2022 | 117.31 | 118.37 | 113.86 | 118.00 | 281,917 | -0.99(-0.83%) |
Aug 16, 2022 | 120.90 | 121.20 | 118.02 | 118.99 | 255,211 | -1.87(-1.55%) |
Aug 15, 2022 | 117.40 | 121.88 | 116.80 | 120.86 | 353,481 | +2.62(+2.22%) |
Aug 12, 2022 | 115.86 | 120.77 | 114.60 | 118.24 | 335,066 | +2.71(+2.35%) |
Aug 11, 2022 | 117.96 | 119.97 | 114.91 | 115.53 | 404,135 | -1.09(-0.93%) |
Aug 10, 2022 | 114.52 | 117.25 | 112.99 | 116.62 | 539,887 | +2.74(+2.41%) |
Aug 09, 2022 | 110.35 | 114.31 | 108.81 | 113.88 | 3,035,738 | +3.41(+3.09%) |
Aug 08, 2022 | 111.75 | 114.73 | 110.03 | 110.47 | 707,573 | -0.68(-0.61%) |
Aug 05, 2022 | 109.80 | 112.73 | 108.42 | 111.15 | 1,353,112 | +7.94(+7.69%) |
Aug 04, 2022 | 103.75 | 108.93 | 103.00 | 103.21 | 490,715 | +0.19(+0.18%) |
Aug 03, 2022 | 103.63 | 105.00 | 101.58 | 103.02 | 282,222 | -0.58(-0.56%) |
Aug 02, 2022 | 95.94 | 105.36 | 95.94 | 103.60 | 493,456 | +7.15(+7.41%) |