Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 109.98 | 111.29 | 109.98 | 110.80 | 37,560 | +0.25(+0.23%) |
Oct 28, 2022 | 108.20 | 110.55 | 107.79 | 110.54 | 22,674 | +2.66(+2.47%) |
Oct 27, 2022 | 109.16 | 109.54 | 107.79 | 107.88 | 17,750 | -0.36(-0.34%) |
Oct 26, 2022 | 107.65 | 109.98 | 107.65 | 108.24 | 74,115 | +0.86(+0.80%) |
Oct 25, 2022 | 104.72 | 107.75 | 104.62 | 107.38 | 17,077 | +2.80(+2.68%) |
Oct 24, 2022 | 104.81 | 104.81 | 102.83 | 104.58 | 53,483 | +0.00(+0.00%) |
Oct 21, 2022 | 102.41 | 104.70 | 102.05 | 104.58 | 30,977 | +2.17(+2.12%) |
Oct 20, 2022 | 103.22 | 104.52 | 101.99 | 102.41 | 22,884 | -0.62(-0.60%) |
Oct 19, 2022 | 103.95 | 104.05 | 102.48 | 103.03 | 27,624 | -1.88(-1.79%) |
Oct 18, 2022 | 105.80 | 106.27 | 104.26 | 104.91 | 21,530 | +1.08(+1.04%) |
Oct 17, 2022 | 103.16 | 104.09 | 103.00 | 103.83 | 29,376 | +2.74(+2.71%) |
Oct 14, 2022 | 104.44 | 104.44 | 101.03 | 101.09 | 20,494 | -2.33(-2.25%) |
Oct 13, 2022 | 98.62 | 103.60 | 98.61 | 103.42 | 20,272 | +2.21(+2.19%) |
Oct 12, 2022 | 101.30 | 101.47 | 100.14 | 101.20 | 20,268 | -0.12(-0.12%) |
Oct 11, 2022 | 99.98 | 102.78 | 99.60 | 101.32 | 28,559 | +0.04(+0.04%) |
Oct 10, 2022 | 102.23 | 102.31 | 100.57 | 101.28 | 27,766 | -0.72(-0.71%) |
Oct 07, 2022 | 104.17 | 104.17 | 101.72 | 102.01 | 15,701 | -3.20(-3.04%) |
Oct 06, 2022 | 105.30 | 106.62 | 104.89 | 105.21 | 29,788 | -0.54(-0.51%) |
Oct 05, 2022 | 105.15 | 106.00 | 104.06 | 105.75 | 20,577 | -0.69(-0.65%) |
Oct 04, 2022 | 104.74 | 106.65 | 104.74 | 106.44 | 47,216 | +3.64(+3.54%) |
Oct 03, 2022 | 101.09 | 103.25 | 101.09 | 102.80 | 52,200 | +1.61(+1.59%) |
Sep 30, 2022 | 101.04 | 103.50 | 100.81 | 101.19 | 25,378 | +0.13(+0.13%) |
Sep 29, 2022 | 102.56 | 102.56 | 100.13 | 101.07 | 41,657 | -2.84(-2.73%) |
Sep 28, 2022 | 101.23 | 104.41 | 100.94 | 103.91 | 40,007 | +3.67(+3.66%) |
Sep 27, 2022 | 100.82 | 101.66 | 99.44 | 100.24 | 34,441 | +0.75(+0.76%) |
Sep 26, 2022 | 100.01 | 102.48 | 99.30 | 99.48 | 30,507 | -1.33(-1.32%) |
Sep 23, 2022 | 101.87 | 101.87 | 99.42 | 100.82 | 98,189 | -2.66(-2.57%) |
Sep 22, 2022 | 105.42 | 105.42 | 102.87 | 103.48 | 56,948 | -2.12(-2.01%) |
Sep 21, 2022 | 107.02 | 107.84 | 105.59 | 105.60 | 55,800 | -1.56(-1.45%) |
Sep 20, 2022 | 107.79 | 107.86 | 106.72 | 107.16 | 20,535 | -1.64(-1.50%) |
Sep 19, 2022 | 107.45 | 108.87 | 107.45 | 108.80 | 17,938 | +0.24(+0.22%) |
Sep 16, 2022 | 109.16 | 109.16 | 107.47 | 108.55 | 24,609 | -2.05(-1.86%) |
Sep 15, 2022 | 110.67 | 112.01 | 110.31 | 110.61 | 16,013 | -0.67(-0.60%) |
Sep 14, 2022 | 110.99 | 111.59 | 110.47 | 111.28 | 22,718 | +0.25(+0.23%) |
Sep 13, 2022 | 111.75 | 112.66 | 110.53 | 111.03 | 20,062 | -3.56(-3.11%) |
Sep 12, 2022 | 114.47 | 114.75 | 113.78 | 114.59 | 21,907 | +1.16(+1.02%) |
Sep 09, 2022 | 112.93 | 113.53 | 112.64 | 113.43 | 17,589 | +1.70(+1.52%) |
Sep 08, 2022 | 110.10 | 111.93 | 109.40 | 111.74 | 19,360 | +1.00(+0.91%) |
Sep 07, 2022 | 108.83 | 110.88 | 108.65 | 110.73 | 22,963 | +2.26(+2.08%) |
Sep 06, 2022 | 110.59 | 110.59 | 108.40 | 108.47 | 30,755 | -1.51(-1.37%) |
Sep 02, 2022 | 112.32 | 112.32 | 109.62 | 109.98 | 12,616 | -0.83(-0.75%) |
Sep 01, 2022 | 110.87 | 110.87 | 109.36 | 110.81 | 15,346 | -1.04(-0.93%) |
Aug 31, 2022 | 112.27 | 112.50 | 111.70 | 111.85 | 12,654 | -0.35(-0.31%) |
Aug 30, 2022 | 113.70 | 113.70 | 111.57 | 112.20 | 13,825 | -1.96(-1.72%) |
Aug 29, 2022 | 114.66 | 115.08 | 113.95 | 114.16 | 119,508 | -1.07(-0.93%) |
Aug 26, 2022 | 119.00 | 119.00 | 114.88 | 115.23 | 17,775 | -3.63(-3.06%) |
Aug 25, 2022 | 118.31 | 118.92 | 117.94 | 118.87 | 12,210 | +1.30(+1.10%) |
Aug 24, 2022 | 116.33 | 117.82 | 116.33 | 117.57 | 26,839 | +1.35(+1.17%) |
Aug 23, 2022 | 116.04 | 117.25 | 115.82 | 116.22 | 17,352 | +0.84(+0.73%) |
Aug 22, 2022 | 116.41 | 116.65 | 115.19 | 115.38 | 27,412 | -2.84(-2.40%) |
Aug 19, 2022 | 119.50 | 119.50 | 117.76 | 118.22 | 35,384 | -2.61(-2.16%) |
Aug 18, 2022 | 120.91 | 121.24 | 119.84 | 120.83 | 13,203 | +0.13(+0.11%) |
Aug 17, 2022 | 122.13 | 122.38 | 120.17 | 120.70 | 38,819 | -2.56(-2.08%) |
Aug 16, 2022 | 122.93 | 124.03 | 122.06 | 123.26 | 21,965 | -0.01(-0.01%) |
Aug 15, 2022 | 121.55 | 123.46 | 121.55 | 123.27 | 79,295 | +0.61(+0.50%) |
Aug 12, 2022 | 120.54 | 122.66 | 120.47 | 122.66 | 36,543 | +3.08(+2.57%) |
Aug 11, 2022 | 120.47 | 121.56 | 119.49 | 119.58 | 48,045 | +0.23(+0.20%) |
Aug 10, 2022 | 118.36 | 119.43 | 117.89 | 119.34 | 36,885 | +3.50(+3.02%) |
Aug 09, 2022 | 117.26 | 117.26 | 115.31 | 115.85 | 17,643 | -2.14(-1.82%) |
Aug 08, 2022 | 117.86 | 119.19 | 117.48 | 117.99 | 65,008 | +1.18(+1.01%) |
Aug 05, 2022 | 114.18 | 117.04 | 114.18 | 116.81 | 30,683 | +1.28(+1.11%) |
Aug 04, 2022 | 114.94 | 115.59 | 114.68 | 115.54 | 90,732 | +1.11(+0.97%) |
Aug 03, 2022 | 113.04 | 114.60 | 113.04 | 114.43 | 54,618 | +2.43(+2.17%) |
Aug 02, 2022 | 110.88 | 113.07 | 110.88 | 112.00 | 28,165 | +0.46(+0.41%) |