Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 106.00 | 108.20 | 105.55 | 106.31 | 885,048 | +0.21(+0.20%) |
Oct 28, 2022 | 103.71 | 106.80 | 102.35 | 106.10 | 1,308,299 | +0.88(+0.84%) |
Oct 27, 2022 | 103.17 | 110.85 | 103.17 | 105.22 | 1,696,849 | +2.81(+2.74%) |
Oct 26, 2022 | 103.79 | 104.69 | 101.28 | 102.41 | 1,141,100 | -0.80(-0.78%) |
Oct 25, 2022 | 100.77 | 103.75 | 100.63 | 103.21 | 1,094,211 | +2.61(+2.59%) |
Oct 24, 2022 | 97.00 | 100.67 | 96.24 | 100.60 | 1,007,397 | +3.70(+3.82%) |
Oct 21, 2022 | 95.42 | 98.27 | 95.29 | 96.90 | 1,228,687 | +1.30(+1.36%) |
Oct 20, 2022 | 98.09 | 99.34 | 94.92 | 95.60 | 1,056,957 | -2.05(-2.10%) |
Oct 19, 2022 | 99.99 | 101.79 | 95.97 | 97.65 | 1,726,965 | -4.45(-4.36%) |
Oct 18, 2022 | 103.50 | 105.01 | 101.78 | 102.10 | 1,052,197 | +0.60(+0.59%) |
Oct 17, 2022 | 102.80 | 104.25 | 100.89 | 101.50 | 1,174,554 | +0.16(+0.16%) |
Oct 14, 2022 | 105.74 | 106.57 | 101.15 | 101.34 | 889,368 | -3.60(-3.43%) |
Oct 13, 2022 | 103.36 | 106.08 | 101.74 | 104.94 | 1,065,734 | +0.41(+0.39%) |
Oct 12, 2022 | 103.70 | 106.20 | 103.24 | 104.53 | 975,584 | +1.06(+1.02%) |
Oct 11, 2022 | 101.65 | 104.84 | 101.61 | 103.47 | 1,105,198 | +1.52(+1.49%) |
Oct 10, 2022 | 101.18 | 103.20 | 101.02 | 101.95 | 1,107,831 | +1.13(+1.12%) |
Oct 07, 2022 | 100.59 | 101.12 | 99.71 | 100.82 | 1,603,079 | -0.21(-0.21%) |
Oct 06, 2022 | 102.87 | 104.18 | 100.06 | 101.03 | 1,297,436 | -3.91(-3.73%) |
Oct 05, 2022 | 106.57 | 106.57 | 103.18 | 104.94 | 1,102,404 | -2.90(-2.69%) |
Oct 04, 2022 | 107.85 | 108.76 | 106.05 | 107.84 | 1,150,452 | +1.83(+1.73%) |
Oct 03, 2022 | 102.82 | 108.15 | 102.60 | 106.01 | 1,563,497 | +4.14(+4.06%) |
Sep 30, 2022 | 100.00 | 104.63 | 99.42 | 101.87 | 1,501,801 | +1.10(+1.09%) |
Sep 29, 2022 | 105.08 | 105.23 | 98.35 | 100.77 | 2,165,879 | -11.66(-10.37%) |
Sep 28, 2022 | 108.00 | 112.68 | 108.00 | 112.43 | 1,100,729 | +5.02(+4.67%) |
Sep 27, 2022 | 106.00 | 108.38 | 105.97 | 107.41 | 908,192 | +2.05(+1.95%) |
Sep 26, 2022 | 106.08 | 108.03 | 105.23 | 105.36 | 773,936 | -1.60(-1.50%) |
Sep 23, 2022 | 104.95 | 106.99 | 103.79 | 106.96 | 886,299 | -0.03(-0.03%) |
Sep 22, 2022 | 107.79 | 109.32 | 106.21 | 106.99 | 1,127,171 | -0.55(-0.51%) |
Sep 21, 2022 | 108.23 | 110.21 | 107.44 | 107.54 | 886,460 | +0.02(+0.02%) |
Sep 20, 2022 | 109.50 | 109.76 | 106.31 | 107.52 | 1,128,130 | -3.16(-2.86%) |
Sep 19, 2022 | 108.84 | 112.02 | 108.09 | 110.68 | 1,017,823 | +1.16(+1.06%) |
Sep 16, 2022 | 109.35 | 111.27 | 108.62 | 109.52 | 1,984,309 | -1.20(-1.08%) |
Sep 15, 2022 | 111.05 | 112.97 | 109.26 | 110.72 | 822,518 | -0.56(-0.50%) |
Sep 14, 2022 | 110.95 | 111.36 | 106.78 | 111.28 | 1,201,692 | +0.65(+0.59%) |
Sep 13, 2022 | 113.50 | 114.17 | 110.45 | 110.63 | 935,906 | -6.04(-5.18%) |
Sep 12, 2022 | 117.93 | 120.10 | 116.29 | 116.67 | 730,193 | -0.84(-0.71%) |
Sep 09, 2022 | 116.85 | 119.20 | 116.51 | 117.51 | 848,680 | -0.07(-0.06%) |
Sep 08, 2022 | 117.86 | 118.97 | 116.08 | 117.58 | 917,214 | -1.87(-1.57%) |
Sep 07, 2022 | 115.84 | 119.82 | 115.29 | 119.45 | 742,392 | +3.21(+2.76%) |
Sep 06, 2022 | 121.90 | 122.33 | 115.64 | 116.24 | 1,200,406 | -6.30(-5.14%) |
Sep 02, 2022 | 124.46 | 125.15 | 121.71 | 122.54 | 757,377 | -1.05(-0.85%) |
Sep 01, 2022 | 123.69 | 125.05 | 121.81 | 123.59 | 689,635 | -1.01(-0.81%) |
Aug 31, 2022 | 124.82 | 125.72 | 123.01 | 124.60 | 594,947 | -0.95(-0.76%) |
Aug 30, 2022 | 128.23 | 128.23 | 124.31 | 125.55 | 480,736 | -1.81(-1.42%) |
Aug 29, 2022 | 125.34 | 127.95 | 124.50 | 127.36 | 474,895 | +1.01(+0.80%) |
Aug 26, 2022 | 130.15 | 130.24 | 125.39 | 126.35 | 600,069 | -2.79(-2.16%) |
Aug 25, 2022 | 125.63 | 129.53 | 125.63 | 129.14 | 778,904 | +3.06(+2.43%) |
Aug 24, 2022 | 124.58 | 126.29 | 123.28 | 126.08 | 649,607 | +1.26(+1.01%) |
Aug 23, 2022 | 125.75 | 126.88 | 124.71 | 124.82 | 556,240 | +0.40(+0.32%) |
Aug 22, 2022 | 123.32 | 125.27 | 123.00 | 124.42 | 669,162 | -1.16(-0.92%) |
Aug 19, 2022 | 125.46 | 126.06 | 124.13 | 125.58 | 632,418 | -1.06(-0.84%) |
Aug 18, 2022 | 126.80 | 127.21 | 125.20 | 126.64 | 326,344 | -0.56(-0.44%) |
Aug 17, 2022 | 131.30 | 131.30 | 125.61 | 127.20 | 572,873 | -5.29(-3.99%) |
Aug 16, 2022 | 124.29 | 135.57 | 124.29 | 132.49 | 1,024,375 | +8.97(+7.26%) |
Aug 15, 2022 | 124.22 | 124.63 | 122.77 | 123.52 | 341,207 | -1.19(-0.95%) |
Aug 12, 2022 | 124.00 | 125.23 | 123.00 | 124.71 | 399,779 | +0.87(+0.70%) |
Aug 11, 2022 | 124.59 | 126.28 | 123.57 | 123.84 | 698,294 | +0.59(+0.48%) |
Aug 10, 2022 | 124.01 | 125.66 | 122.13 | 123.25 | 629,247 | +2.11(+1.74%) |
Aug 09, 2022 | 122.53 | 122.64 | 119.27 | 121.14 | 451,909 | -1.91(-1.55%) |
Aug 08, 2022 | 121.17 | 125.73 | 121.13 | 123.05 | 656,476 | +2.20(+1.82%) |
Aug 05, 2022 | 118.66 | 121.47 | 118.04 | 120.85 | 487,806 | +1.14(+0.95%) |
Aug 04, 2022 | 119.15 | 121.28 | 119.15 | 119.71 | 436,685 | -0.37(-0.31%) |
Aug 03, 2022 | 117.71 | 120.87 | 116.65 | 120.08 | 531,075 | +3.85(+3.31%) |
Aug 02, 2022 | 119.45 | 119.51 | 115.67 | 116.23 | 786,225 | -4.25(-3.53%) |