Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 114.12 | 116.39 | 112.90 | 115.12 | 1,151,003 | -0.45(-0.39%) |
Oct 28, 2022 | 114.55 | 115.93 | 112.18 | 115.57 | 724,483 | +1.72(+1.51%) |
Oct 27, 2022 | 114.44 | 115.33 | 113.63 | 113.85 | 964,395 | -0.14(-0.12%) |
Oct 26, 2022 | 112.77 | 115.23 | 112.77 | 113.99 | 994,230 | +1.40(+1.24%) |
Oct 25, 2022 | 110.08 | 113.16 | 108.43 | 112.59 | 685,053 | +2.48(+2.25%) |
Oct 24, 2022 | 111.65 | 113.22 | 109.61 | 110.11 | 1,116,631 | -0.83(-0.75%) |
Oct 21, 2022 | 110.88 | 111.75 | 107.29 | 110.94 | 728,944 | +0.26(+0.23%) |
Oct 20, 2022 | 109.99 | 112.06 | 109.09 | 110.68 | 565,272 | +1.18(+1.08%) |
Oct 19, 2022 | 112.12 | 112.97 | 109.07 | 109.50 | 832,012 | -3.20(-2.84%) |
Oct 18, 2022 | 111.90 | 113.38 | 111.34 | 112.70 | 560,250 | +1.64(+1.48%) |
Oct 17, 2022 | 109.65 | 111.50 | 108.84 | 111.06 | 628,829 | +2.83(+2.61%) |
Oct 14, 2022 | 111.84 | 112.89 | 108.05 | 108.23 | 602,750 | -3.28(-2.94%) |
Oct 13, 2022 | 107.55 | 111.98 | 107.10 | 111.51 | 833,199 | +3.17(+2.93%) |
Oct 12, 2022 | 108.02 | 109.49 | 107.46 | 108.34 | 652,024 | +0.74(+0.69%) |
Oct 11, 2022 | 108.19 | 109.53 | 106.08 | 107.60 | 922,165 | +0.76(+0.71%) |
Oct 10, 2022 | 107.96 | 108.98 | 106.17 | 106.84 | 663,566 | -1.41(-1.30%) |
Oct 07, 2022 | 110.97 | 113.63 | 107.92 | 108.25 | 1,145,386 | -3.13(-2.81%) |
Oct 06, 2022 | 108.55 | 111.78 | 107.83 | 111.38 | 991,188 | +2.73(+2.51%) |
Oct 05, 2022 | 108.81 | 109.70 | 107.42 | 108.65 | 574,507 | -0.59(-0.54%) |
Oct 04, 2022 | 107.85 | 112.12 | 107.68 | 109.24 | 1,475,498 | +2.52(+2.36%) |
Oct 03, 2022 | 106.59 | 108.31 | 105.14 | 106.72 | 882,327 | +0.51(+0.48%) |
Sep 30, 2022 | 103.04 | 106.97 | 103.03 | 106.21 | 1,029,548 | +3.45(+3.36%) |
Sep 29, 2022 | 102.57 | 103.14 | 100.40 | 102.76 | 1,169,890 | -0.07(-0.07%) |
Sep 28, 2022 | 102.74 | 103.38 | 100.04 | 102.83 | 755,513 | +1.47(+1.45%) |
Sep 27, 2022 | 101.13 | 102.75 | 100.27 | 101.36 | 797,803 | +0.79(+0.79%) |
Sep 26, 2022 | 102.94 | 103.91 | 100.44 | 100.57 | 713,793 | -2.93(-2.83%) |
Sep 23, 2022 | 102.98 | 103.63 | 100.96 | 103.50 | 719,744 | +0.16(+0.15%) |
Sep 22, 2022 | 105.38 | 105.38 | 102.96 | 103.34 | 448,722 | -2.29(-2.17%) |
Sep 21, 2022 | 107.03 | 108.48 | 105.54 | 105.63 | 502,869 | -1.46(-1.36%) |
Sep 20, 2022 | 107.68 | 108.29 | 105.40 | 107.09 | 457,202 | -0.72(-0.67%) |
Sep 19, 2022 | 105.69 | 108.71 | 104.96 | 107.81 | 953,920 | +1.72(+1.62%) |
Sep 16, 2022 | 106.67 | 107.36 | 104.67 | 106.09 | 1,278,173 | -0.84(-0.79%) |
Sep 15, 2022 | 104.12 | 107.08 | 103.55 | 106.93 | 537,254 | +2.61(+2.50%) |
Sep 14, 2022 | 102.81 | 104.43 | 100.45 | 104.32 | 895,881 | +1.57(+1.53%) |
Sep 13, 2022 | 106.00 | 106.03 | 102.69 | 102.75 | 796,952 | -3.91(-3.67%) |
Sep 12, 2022 | 106.46 | 106.98 | 103.46 | 106.66 | 566,632 | +0.15(+0.14%) |
Sep 09, 2022 | 107.18 | 107.98 | 106.02 | 106.51 | 501,248 | -0.17(-0.16%) |
Sep 08, 2022 | 105.00 | 108.49 | 104.63 | 106.68 | 1,299,805 | +1.11(+1.05%) |
Sep 07, 2022 | 103.05 | 105.96 | 102.41 | 105.57 | 620,398 | +2.55(+2.48%) |
Sep 06, 2022 | 103.33 | 103.73 | 101.70 | 103.02 | 442,801 | +0.01(+0.01%) |
Sep 02, 2022 | 105.55 | 106.22 | 102.75 | 103.01 | 531,346 | -2.62(-2.48%) |
Sep 01, 2022 | 104.23 | 105.67 | 101.96 | 105.63 | 599,365 | +1.00(+0.96%) |
Aug 31, 2022 | 104.28 | 105.85 | 104.21 | 104.63 | 866,228 | +1.33(+1.29%) |
Aug 30, 2022 | 104.16 | 104.85 | 102.34 | 103.30 | 811,418 | -2.02(-1.92%) |
Aug 29, 2022 | 104.52 | 106.48 | 104.28 | 105.32 | 502,283 | +0.45(+0.43%) |
Aug 26, 2022 | 103.89 | 105.90 | 103.40 | 104.87 | 495,280 | +0.57(+0.55%) |
Aug 25, 2022 | 107.36 | 107.36 | 103.77 | 104.30 | 608,309 | -2.29(-2.15%) |
Aug 24, 2022 | 106.19 | 107.89 | 105.72 | 106.59 | 617,624 | +0.97(+0.92%) |
Aug 23, 2022 | 106.36 | 106.89 | 104.54 | 105.62 | 411,827 | -0.59(-0.56%) |
Aug 22, 2022 | 106.71 | 107.67 | 105.12 | 106.21 | 445,419 | -0.79(-0.74%) |
Aug 19, 2022 | 106.89 | 107.44 | 105.89 | 107.00 | 535,752 | +0.24(+0.22%) |
Aug 18, 2022 | 105.44 | 107.08 | 104.07 | 106.76 | 625,234 | +1.82(+1.73%) |
Aug 17, 2022 | 106.03 | 106.47 | 104.56 | 104.94 | 503,913 | -1.17(-1.10%) |
Aug 16, 2022 | 107.41 | 108.62 | 104.31 | 106.11 | 811,632 | -1.28(-1.19%) |
Aug 15, 2022 | 105.31 | 107.50 | 104.75 | 107.39 | 739,381 | +1.76(+1.67%) |
Aug 12, 2022 | 105.19 | 106.96 | 105.19 | 105.63 | 1,589,667 | +0.75(+0.72%) |
Aug 11, 2022 | 106.59 | 107.31 | 104.83 | 104.88 | 749,581 | -1.91(-1.79%) |
Aug 10, 2022 | 108.00 | 108.89 | 105.52 | 106.79 | 880,709 | -0.87(-0.81%) |
Aug 09, 2022 | 104.50 | 109.26 | 103.09 | 107.66 | 1,714,187 | +3.07(+2.94%) |
Aug 08, 2022 | 103.98 | 105.98 | 102.93 | 104.59 | 1,492,743 | +0.55(+0.53%) |
Aug 05, 2022 | 95.35 | 105.71 | 92.00 | 104.04 | 2,157,445 | +8.11(+8.45%) |
Aug 04, 2022 | 94.21 | 96.63 | 94.21 | 95.93 | 583,344 | +1.87(+1.99%) |
Aug 03, 2022 | 93.49 | 95.27 | 93.20 | 94.06 | 624,776 | +1.38(+1.49%) |
Aug 02, 2022 | 92.00 | 93.06 | 91.99 | 92.68 | 457,394 | +0.65(+0.71%) |