Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 831.63 | 831.63 | 800.81 | 821.69 | 91,319 | -15.84(-1.89%) |
Oct 28, 2022 | 781.87 | 839.59 | 781.87 | 837.53 | 155,644 | +52.50(+6.69%) |
Oct 27, 2022 | 763.58 | 802.75 | 763.58 | 785.03 | 128,650 | +24.15(+3.17%) |
Oct 26, 2022 | 765.68 | 788.80 | 760.54 | 760.88 | 65,340 | -4.93(-0.64%) |
Oct 25, 2022 | 736.05 | 766.02 | 732.46 | 765.82 | 120,323 | +33.29(+4.54%) |
Oct 24, 2022 | 740.11 | 756.13 | 729.00 | 732.53 | 86,393 | -5.65(-0.77%) |
Oct 21, 2022 | 740.36 | 745.78 | 724.27 | 738.18 | 66,816 | +3.13(+0.43%) |
Oct 20, 2022 | 748.98 | 750.00 | 718.36 | 735.05 | 63,159 | -10.60(-1.42%) |
Oct 19, 2022 | 746.44 | 763.27 | 737.96 | 745.65 | 71,525 | -12.89(-1.70%) |
Oct 18, 2022 | 784.84 | 794.61 | 754.01 | 758.54 | 90,240 | -17.42(-2.24%) |
Oct 17, 2022 | 765.18 | 784.07 | 760.53 | 775.96 | 76,198 | +25.66(+3.42%) |
Oct 14, 2022 | 766.63 | 778.47 | 742.37 | 750.30 | 94,415 | -5.94(-0.79%) |
Oct 13, 2022 | 698.37 | 758.96 | 698.37 | 756.24 | 169,775 | +48.68(+6.88%) |
Oct 12, 2022 | 731.26 | 734.14 | 703.77 | 707.55 | 95,920 | -24.44(-3.34%) |
Oct 11, 2022 | 763.82 | 763.82 | 725.14 | 731.99 | 121,417 | -32.23(-4.22%) |
Oct 10, 2022 | 784.26 | 789.26 | 763.68 | 764.22 | 111,332 | -16.55(-2.12%) |
Oct 07, 2022 | 804.26 | 804.26 | 779.73 | 780.77 | 86,445 | -26.60(-3.29%) |
Oct 06, 2022 | 822.75 | 825.44 | 802.92 | 807.37 | 89,637 | -19.69(-2.38%) |
Oct 05, 2022 | 837.59 | 837.59 | 819.57 | 827.05 | 63,086 | -21.00(-2.48%) |
Oct 04, 2022 | 846.54 | 865.43 | 828.07 | 848.05 | 58,317 | +8.92(+1.06%) |
Oct 03, 2022 | 822.76 | 839.13 | 809.84 | 839.13 | 81,649 | +23.54(+2.89%) |
Sep 30, 2022 | 860.65 | 865.15 | 813.10 | 815.59 | 82,944 | -42.41(-4.94%) |
Sep 29, 2022 | 852.93 | 864.82 | 840.62 | 858.00 | 89,010 | -6.83(-0.79%) |
Sep 28, 2022 | 873.68 | 878.86 | 858.53 | 864.83 | 85,729 | +1.80(+0.21%) |
Sep 27, 2022 | 887.57 | 887.57 | 852.17 | 863.03 | 63,878 | -15.39(-1.75%) |
Sep 26, 2022 | 896.09 | 896.09 | 871.76 | 878.42 | 51,866 | -17.59(-1.96%) |
Sep 23, 2022 | 908.27 | 922.62 | 893.25 | 896.02 | 74,924 | -24.25(-2.63%) |
Sep 22, 2022 | 935.46 | 941.54 | 910.76 | 920.26 | 57,683 | -26.24(-2.77%) |
Sep 21, 2022 | 970.52 | 974.44 | 943.78 | 946.51 | 34,737 | -16.25(-1.69%) |
Sep 20, 2022 | 978.08 | 986.68 | 962.16 | 962.76 | 48,888 | -26.01(-2.63%) |
Sep 19, 2022 | 980.77 | 991.82 | 969.55 | 988.78 | 62,181 | +4.58(+0.47%) |
Sep 16, 2022 | 1007 | 1018 | 975.99 | 984.20 | 86,045 | -32.50(-3.20%) |
Sep 15, 2022 | 1028 | 1028 | 1004 | 1017 | 64,896 | -11.19(-1.09%) |
Sep 14, 2022 | 1020 | 1034 | 999.16 | 1028 | 60,216 | +19.21(+1.90%) |
Sep 13, 2022 | 1004 | 1015 | 999.49 | 1009 | 58,624 | -25.33(-2.45%) |
Sep 12, 2022 | 1037 | 1048 | 1032 | 1034 | 62,728 | -15.97(-1.52%) |
Sep 09, 2022 | 1029 | 1059 | 1029 | 1050 | 27,878 | +21.58(+2.10%) |
Sep 08, 2022 | 1051 | 1051 | 1028 | 1028 | 36,967 | -17.79(-1.70%) |
Sep 07, 2022 | 1040 | 1052 | 1036 | 1046 | 49,615 | +1.01(+0.10%) |
Sep 06, 2022 | 1086 | 1092 | 1033 | 1045 | 58,199 | -32.86(-3.05%) |
Sep 02, 2022 | 1128 | 1144 | 1070 | 1078 | 33,482 | -30.37(-2.74%) |
Sep 01, 2022 | 1083 | 1113 | 1081 | 1108 | 44,617 | +23.25(+2.14%) |
Aug 31, 2022 | 1100 | 1105 | 1080 | 1085 | 64,928 | -10.92(-1.00%) |
Aug 30, 2022 | 1106 | 1118 | 1092 | 1096 | 49,441 | -10.53(-0.95%) |
Aug 29, 2022 | 1134 | 1134 | 1099 | 1107 | 57,814 | -30.76(-2.70%) |
Aug 26, 2022 | 1179 | 1179 | 1134 | 1137 | 53,689 | -46.50(-3.93%) |
Aug 25, 2022 | 1166 | 1185 | 1159 | 1184 | 46,745 | +26.22(+2.26%) |
Aug 24, 2022 | 1186 | 1190 | 1148 | 1158 | 108,567 | -34.60(-2.90%) |
Aug 23, 2022 | 1221 | 1221 | 1188 | 1192 | 44,751 | -35.86(-2.92%) |
Aug 22, 2022 | 1258 | 1267 | 1223 | 1228 | 38,589 | -42.48(-3.34%) |
Aug 19, 2022 | 1271 | 1280 | 1254 | 1271 | 29,498 | -4.62(-0.36%) |
Aug 18, 2022 | 1292 | 1302 | 1275 | 1275 | 44,330 | -17.55(-1.36%) |
Aug 17, 2022 | 1326 | 1326 | 1291 | 1293 | 32,688 | -37.69(-2.83%) |
Aug 16, 2022 | 1332 | 1344 | 1328 | 1330 | 21,737 | -0.11(-0.01%) |
Aug 15, 2022 | 1314 | 1340 | 1312 | 1331 | 29,504 | +24.38(+1.87%) |
Aug 12, 2022 | 1291 | 1311 | 1287 | 1306 | 18,899 | +25.02(+1.95%) |
Aug 11, 2022 | 1302 | 1326 | 1277 | 1281 | 32,479 | -6.21(-0.48%) |
Aug 10, 2022 | 1277 | 1302 | 1277 | 1287 | 30,177 | +29.60(+2.35%) |
Aug 09, 2022 | 1282 | 1284 | 1245 | 1258 | 57,026 | -15.89(-1.25%) |
Aug 08, 2022 | 1301 | 1339 | 1274 | 1274 | 50,569 | -34.62(-2.65%) |
Aug 05, 2022 | 1332 | 1350 | 1300 | 1308 | 70,330 | -66.91(-4.87%) |
Aug 04, 2022 | 1358 | 1397 | 1358 | 1375 | 43,699 | +9.07(+0.66%) |
Aug 03, 2022 | 1343 | 1381 | 1327 | 1366 | 39,474 | +35.30(+2.65%) |
Aug 02, 2022 | 1339 | 1364 | 1321 | 1331 | 77,271 | -8.54(-0.64%) |