Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 113.86 | 113.99 | 111.36 | 111.62 | 466,608 | -2.29(-2.01%) |
Oct 28, 2022 | 112.17 | 114.05 | 112.17 | 113.91 | 375,924 | +1.52(+1.35%) |
Oct 27, 2022 | 113.53 | 113.53 | 112.05 | 112.39 | 337,649 | -1.04(-0.92%) |
Oct 26, 2022 | 111.35 | 114.46 | 111.25 | 113.43 | 385,729 | +2.07(+1.86%) |
Oct 25, 2022 | 111.08 | 112.67 | 110.59 | 111.36 | 384,545 | +0.38(+0.34%) |
Oct 24, 2022 | 111.09 | 112.01 | 110.42 | 110.98 | 258,515 | -0.14(-0.13%) |
Oct 21, 2022 | 109.01 | 111.85 | 108.82 | 111.12 | 263,873 | +1.71(+1.56%) |
Oct 20, 2022 | 108.80 | 110.30 | 108.15 | 109.41 | 304,710 | +0.37(+0.34%) |
Oct 19, 2022 | 110.34 | 110.54 | 108.06 | 109.04 | 268,913 | -1.16(-1.05%) |
Oct 18, 2022 | 110.90 | 110.90 | 109.18 | 110.20 | 268,885 | +0.46(+0.42%) |
Oct 17, 2022 | 110.09 | 110.62 | 109.32 | 109.74 | 228,074 | +0.47(+0.43%) |
Oct 14, 2022 | 110.20 | 111.13 | 109.17 | 109.27 | 342,589 | +0.06(+0.05%) |
Oct 13, 2022 | 107.91 | 110.22 | 105.61 | 109.21 | 333,883 | +0.73(+0.67%) |
Oct 12, 2022 | 107.89 | 109.83 | 107.47 | 108.48 | 361,734 | +1.10(+1.02%) |
Oct 11, 2022 | 108.00 | 108.88 | 106.87 | 107.38 | 393,068 | -0.29(-0.27%) |
Oct 07, 2022 | 107.67 | 0 | +0.99(+0.93%) | |||
Oct 06, 2022 | 111.27 | 111.32 | 106.48 | 106.68 | 433,827 | -4.84(-4.34%) |
Oct 05, 2022 | 112.17 | 112.73 | 111.36 | 111.52 | 252,207 | -1.09(-0.97%) |
Oct 04, 2022 | 112.52 | 113.77 | 111.09 | 112.61 | 343,797 | +0.60(+0.54%) |
Oct 03, 2022 | 109.97 | 113.28 | 109.50 | 112.01 | 323,052 | +2.63(+2.40%) |
Sep 30, 2022 | 111.35 | 111.43 | 109.32 | 109.38 | 370,946 | -1.89(-1.70%) |
Sep 29, 2022 | 111.32 | 111.74 | 110.26 | 111.27 | 314,626 | -0.05(-0.04%) |
Sep 28, 2022 | 112.63 | 112.63 | 110.92 | 111.32 | 446,545 | -1.33(-1.18%) |
Sep 27, 2022 | 112.96 | 113.87 | 112.46 | 112.65 | 329,267 | +0.11(+0.10%) |
Sep 26, 2022 | 111.75 | 113.34 | 111.45 | 112.54 | 468,586 | +0.56(+0.50%) |
Sep 23, 2022 | 111.93 | 113.92 | 111.39 | 111.98 | 555,569 | -0.57(-0.51%) |
Sep 22, 2022 | 111.05 | 112.97 | 111.05 | 112.55 | 606,862 | +1.42(+1.28%) |
Sep 21, 2022 | 113.08 | 113.51 | 111.13 | 111.13 | 393,090 | -1.73(-1.53%) |
Sep 20, 2022 | 114.09 | 114.18 | 111.14 | 112.86 | 638,297 | -1.25(-1.10%) |
Sep 19, 2022 | 113.53 | 114.31 | 113.00 | 114.11 | 435,232 | +0.31(+0.27%) |
Sep 16, 2022 | 112.34 | 113.99 | 111.89 | 113.80 | 1,830,439 | +1.01(+0.90%) |
Sep 15, 2022 | 114.50 | 114.78 | 112.35 | 112.79 | 464,446 | -1.95(-1.70%) |
Sep 14, 2022 | 115.67 | 115.81 | 114.53 | 114.74 | 374,508 | -1.40(-1.21%) |
Sep 13, 2022 | 117.63 | 119.75 | 115.74 | 116.14 | 335,861 | -1.96(-1.66%) |
Sep 12, 2022 | 117.46 | 118.86 | 117.08 | 118.10 | 558,451 | +0.64(+0.54%) |
Sep 09, 2022 | 114.76 | 117.58 | 114.61 | 117.46 | 377,835 | +3.09(+2.70%) |
Sep 08, 2022 | 115.62 | 116.01 | 114.24 | 114.37 | 342,525 | -1.07(-0.93%) |
Sep 07, 2022 | 116.20 | 116.53 | 115.35 | 115.44 | 357,444 | -0.40(-0.35%) |
Sep 06, 2022 | 116.67 | 118.34 | 115.69 | 115.84 | 450,000 | -1.49(-1.27%) |
Sep 02, 2022 | 117.33 | 0 | +0.19(+0.16%) | |||
Sep 01, 2022 | 116.15 | 117.60 | 115.94 | 117.14 | 370,962 | +1.07(+0.92%) |
Aug 31, 2022 | 116.00 | 118.19 | 115.96 | 116.07 | 774,268 | -0.40(-0.34%) |
Aug 30, 2022 | 116.71 | 117.53 | 116.20 | 116.47 | 291,353 | +0.01(+0.01%) |
Aug 29, 2022 | 116.66 | 118.07 | 116.20 | 116.46 | 254,936 | -0.85(-0.72%) |
Aug 26, 2022 | 118.72 | 119.20 | 117.23 | 117.31 | 490,174 | -1.53(-1.29%) |
Aug 25, 2022 | 119.78 | 119.78 | 117.94 | 118.84 | 321,750 | -0.84(-0.70%) |
Aug 24, 2022 | 121.79 | 122.08 | 119.41 | 119.68 | 538,667 | -2.28(-1.87%) |
Aug 23, 2022 | 123.56 | 123.91 | 121.76 | 121.96 | 380,846 | -1.99(-1.61%) |
Aug 22, 2022 | 122.94 | 124.10 | 122.50 | 123.95 | 402,351 | +0.36(+0.29%) |
Aug 19, 2022 | 122.78 | 123.89 | 122.05 | 123.59 | 477,056 | +0.59(+0.48%) |
Aug 18, 2022 | 124.00 | 124.59 | 122.84 | 123.00 | 469,157 | -1.20(-0.97%) |
Aug 17, 2022 | 122.02 | 124.77 | 121.95 | 124.20 | 579,230 | +1.82(+1.49%) |
Aug 16, 2022 | 119.95 | 122.47 | 119.77 | 122.38 | 700,279 | +2.17(+1.81%) |
Aug 15, 2022 | 118.00 | 120.80 | 117.54 | 120.21 | 437,377 | +2.22(+1.88%) |
Aug 12, 2022 | 118.17 | 118.97 | 117.89 | 117.99 | 422,644 | -0.21(-0.18%) |
Aug 11, 2022 | 116.21 | 118.67 | 115.97 | 118.20 | 395,799 | +1.97(+1.69%) |
Aug 10, 2022 | 115.04 | 117.09 | 114.90 | 116.23 | 434,098 | +1.29(+1.12%) |
Aug 09, 2022 | 115.77 | 116.41 | 114.74 | 114.94 | 583,278 | -0.62(-0.54%) |
Aug 08, 2022 | 116.41 | 117.35 | 115.03 | 115.56 | 440,278 | -0.96(-0.82%) |
Aug 05, 2022 | 117.98 | 118.74 | 115.97 | 116.52 | 326,810 | -1.87(-1.58%) |
Aug 04, 2022 | 116.01 | 118.55 | 115.28 | 118.39 | 529,148 | +2.24(+1.93%) |
Aug 03, 2022 | 116.36 | 116.98 | 115.33 | 116.15 | 254,019 | -0.32(-0.27%) |