Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 845.44 | 845.44 | 814.11 | 835.34 | 89,827 | -16.11(-1.89%) |
Oct 28, 2022 | 794.85 | 853.53 | 794.85 | 851.44 | 153,102 | +53.37(+6.69%) |
Oct 27, 2022 | 776.26 | 816.09 | 776.26 | 798.07 | 126,548 | +24.55(+3.17%) |
Oct 26, 2022 | 778.40 | 801.90 | 773.17 | 773.52 | 64,272 | -5.01(-0.64%) |
Oct 25, 2022 | 748.28 | 778.74 | 744.62 | 778.53 | 118,358 | +33.84(+4.54%) |
Oct 24, 2022 | 752.40 | 768.69 | 741.10 | 744.69 | 84,982 | -5.74(-0.77%) |
Oct 21, 2022 | 752.65 | 758.16 | 736.30 | 750.43 | 65,724 | +3.18(+0.43%) |
Oct 20, 2022 | 761.42 | 762.46 | 730.29 | 747.26 | 62,127 | -10.78(-1.42%) |
Oct 19, 2022 | 758.83 | 775.94 | 750.21 | 758.03 | 70,357 | -13.10(-1.70%) |
Oct 18, 2022 | 797.88 | 807.81 | 766.53 | 771.14 | 88,766 | -17.71(-2.24%) |
Oct 17, 2022 | 777.89 | 797.09 | 773.16 | 788.85 | 74,953 | +26.09(+3.42%) |
Oct 14, 2022 | 779.36 | 791.40 | 754.70 | 762.76 | 92,872 | -6.04(-0.79%) |
Oct 13, 2022 | 709.96 | 771.57 | 709.96 | 768.79 | 167,001 | +49.49(+6.88%) |
Oct 12, 2022 | 743.41 | 746.33 | 715.46 | 719.30 | 94,353 | -24.84(-3.34%) |
Oct 11, 2022 | 776.50 | 776.50 | 737.18 | 744.15 | 119,434 | -32.76(-4.22%) |
Oct 10, 2022 | 797.28 | 802.37 | 776.37 | 776.91 | 109,514 | -16.83(-2.12%) |
Oct 07, 2022 | 817.62 | 817.62 | 792.67 | 793.74 | 85,032 | -27.04(-3.29%) |
Oct 06, 2022 | 836.41 | 839.15 | 816.26 | 820.78 | 88,172 | -20.01(-2.38%) |
Oct 05, 2022 | 851.50 | 851.50 | 833.18 | 840.79 | 62,055 | -21.34(-2.48%) |
Oct 04, 2022 | 860.60 | 879.80 | 841.82 | 862.13 | 57,365 | +9.07(+1.06%) |
Oct 03, 2022 | 836.42 | 853.06 | 823.28 | 853.06 | 80,315 | +23.93(+2.89%) |
Sep 30, 2022 | 874.94 | 879.52 | 826.60 | 829.13 | 81,589 | -43.12(-4.94%) |
Sep 29, 2022 | 867.09 | 879.18 | 854.58 | 872.25 | 87,556 | -6.94(-0.79%) |
Sep 28, 2022 | 888.19 | 893.45 | 872.79 | 879.19 | 84,329 | +1.83(+0.21%) |
Sep 27, 2022 | 902.30 | 902.30 | 866.33 | 877.36 | 62,834 | -15.65(-1.75%) |
Sep 26, 2022 | 910.97 | 910.97 | 886.24 | 893.01 | 51,019 | -17.88(-1.96%) |
Sep 23, 2022 | 923.36 | 937.94 | 908.09 | 910.90 | 73,700 | -24.65(-2.63%) |
Sep 22, 2022 | 950.99 | 957.18 | 925.88 | 935.54 | 56,740 | -26.68(-2.77%) |
Sep 21, 2022 | 986.64 | 990.62 | 959.45 | 962.23 | 34,169 | -16.52(-1.69%) |
Sep 20, 2022 | 994.32 | 1003 | 978.14 | 978.75 | 48,090 | -26.45(-2.63%) |
Sep 19, 2022 | 997.06 | 1008 | 985.65 | 1005 | 61,165 | +4.66(+0.47%) |
Sep 16, 2022 | 1024 | 1035 | 992.20 | 1001 | 84,639 | -33.05(-3.20%) |
Sep 15, 2022 | 1045 | 1045 | 1021 | 1034 | 63,836 | -11.37(-1.09%) |
Sep 14, 2022 | 1037 | 1051 | 1016 | 1045 | 59,232 | +19.53(+1.90%) |
Sep 13, 2022 | 1021 | 1031 | 1016 | 1025 | 57,666 | -25.75(-2.45%) |
Sep 12, 2022 | 1054 | 1066 | 1049 | 1051 | 61,703 | -16.24(-1.52%) |
Sep 09, 2022 | 1046 | 1076 | 1046 | 1067 | 27,422 | +21.95(+2.10%) |
Sep 08, 2022 | 1068 | 1068 | 1045 | 1045 | 36,363 | -18.09(-1.70%) |
Sep 07, 2022 | 1057 | 1069 | 1054 | 1064 | 48,805 | +1.03(+0.10%) |
Sep 06, 2022 | 1104 | 1111 | 1050 | 1063 | 57,248 | -33.41(-3.05%) |
Sep 02, 2022 | 1146 | 1163 | 1088 | 1096 | 32,935 | -30.88(-2.74%) |
Sep 01, 2022 | 1101 | 1131 | 1099 | 1127 | 43,888 | +23.64(+2.14%) |
Aug 31, 2022 | 1118 | 1124 | 1098 | 1103 | 63,867 | -11.10(-1.00%) |
Aug 30, 2022 | 1125 | 1136 | 1110 | 1114 | 48,633 | -10.71(-0.95%) |
Aug 29, 2022 | 1153 | 1153 | 1117 | 1125 | 56,870 | -31.27(-2.70%) |
Aug 26, 2022 | 1199 | 1199 | 1153 | 1156 | 52,812 | -47.27(-3.93%) |
Aug 25, 2022 | 1186 | 1205 | 1178 | 1204 | 45,981 | +26.66(+2.27%) |
Aug 24, 2022 | 1206 | 1209 | 1167 | 1177 | 106,794 | -35.18(-2.90%) |
Aug 23, 2022 | 1241 | 1241 | 1208 | 1212 | 44,020 | -36.45(-2.92%) |
Aug 22, 2022 | 1279 | 1288 | 1244 | 1248 | 37,959 | -43.19(-3.34%) |
Aug 19, 2022 | 1292 | 1302 | 1275 | 1292 | 29,016 | -4.69(-0.36%) |
Aug 18, 2022 | 1314 | 1324 | 1296 | 1296 | 43,606 | -17.85(-1.36%) |
Aug 17, 2022 | 1348 | 1348 | 1313 | 1314 | 32,154 | -38.31(-2.83%) |
Aug 16, 2022 | 1354 | 1366 | 1350 | 1353 | 21,382 | -0.12(-0.01%) |
Aug 15, 2022 | 1336 | 1362 | 1334 | 1353 | 29,022 | +24.79(+1.87%) |
Aug 12, 2022 | 1313 | 1333 | 1309 | 1328 | 18,590 | +25.44(+1.95%) |
Aug 11, 2022 | 1324 | 1348 | 1298 | 1302 | 31,948 | -6.31(-0.48%) |
Aug 10, 2022 | 1299 | 1323 | 1299 | 1309 | 29,684 | +30.08(+2.35%) |
Aug 09, 2022 | 1303 | 1305 | 1265 | 1279 | 56,094 | -16.15(-1.25%) |
Aug 08, 2022 | 1323 | 1361 | 1295 | 1295 | 49,743 | -35.20(-2.65%) |
Aug 05, 2022 | 1354 | 1372 | 1322 | 1330 | 69,181 | -68.02(-4.87%) |
Aug 04, 2022 | 1380 | 1420 | 1380 | 1398 | 42,985 | +9.22(+0.66%) |
Aug 03, 2022 | 1366 | 1404 | 1349 | 1389 | 38,829 | +35.89(+2.65%) |
Aug 02, 2022 | 1362 | 1387 | 1343 | 1353 | 76,009 | -8.68(-0.64%) |