Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 110.99 | 111.52 | 110.80 | 110.94 | 5,125 | -0.43(-0.39%) |
Oct 28, 2022 | 109.51 | 111.40 | 109.51 | 111.37 | 2,694 | +2.17(+1.99%) |
Oct 27, 2022 | 109.94 | 110.19 | 109.12 | 109.20 | 11,923 | +0.19(+0.17%) |
Oct 26, 2022 | 108.99 | 110.50 | 108.99 | 109.01 | 9,553 | +0.11(+0.10%) |
Oct 25, 2022 | 107.79 | 108.97 | 107.79 | 108.91 | 11,551 | +2.30(+2.16%) |
Oct 24, 2022 | 106.04 | 106.87 | 105.86 | 106.61 | 6,461 | +0.98(+0.92%) |
Oct 21, 2022 | 103.34 | 105.72 | 103.34 | 105.63 | 5,203 | +2.16(+2.09%) |
Oct 20, 2022 | 105.27 | 105.27 | 103.37 | 103.47 | 2,744 | -0.92(-0.88%) |
Oct 19, 2022 | 105.40 | 105.48 | 104.11 | 104.39 | 5,811 | -1.52(-1.43%) |
Oct 18, 2022 | 106.33 | 106.33 | 105.02 | 105.90 | 8,656 | +1.50(+1.44%) |
Oct 17, 2022 | 104.39 | 104.70 | 104.11 | 104.40 | 73,335 | +2.73(+2.68%) |
Oct 14, 2022 | 104.58 | 104.58 | 101.63 | 101.67 | 8,629 | -2.71(-2.60%) |
Oct 13, 2022 | 100.48 | 104.52 | 100.36 | 104.38 | 15,615 | +2.14(+2.10%) |
Oct 12, 2022 | 102.65 | 102.83 | 102.23 | 102.24 | 8,999 | -0.45(-0.44%) |
Oct 11, 2022 | 102.52 | 104.04 | 102.38 | 102.69 | 6,496 | -0.67(-0.65%) |
Oct 10, 2022 | 103.23 | 103.77 | 102.78 | 103.36 | 4,214 | -0.83(-0.80%) |
Oct 07, 2022 | 105.74 | 105.74 | 103.89 | 104.19 | 2,235 | -2.96(-2.77%) |
Oct 06, 2022 | 107.90 | 107.93 | 106.97 | 107.16 | 6,248 | -0.98(-0.90%) |
Oct 05, 2022 | 107.41 | 108.74 | 107.41 | 108.13 | 7,205 | -0.47(-0.43%) |
Oct 04, 2022 | 108.08 | 108.64 | 107.98 | 108.60 | 15,595 | +3.80(+3.63%) |
Oct 03, 2022 | 103.22 | 105.44 | 102.48 | 104.80 | 8,863 | +2.88(+2.82%) |
Sep 30, 2022 | 102.99 | 104.14 | 101.89 | 101.92 | 11,390 | -1.03(-1.00%) |
Sep 29, 2022 | 102.56 | 103.57 | 102.33 | 102.95 | 7,979 | -2.18(-2.07%) |
Sep 28, 2022 | 103.89 | 105.55 | 103.25 | 105.13 | 10,106 | +2.55(+2.49%) |
Sep 27, 2022 | 103.76 | 104.23 | 102.09 | 102.58 | 9,531 | -0.19(-0.18%) |
Sep 26, 2022 | 104.36 | 104.74 | 102.50 | 102.77 | 11,630 | -1.49(-1.43%) |
Sep 23, 2022 | 103.86 | 104.25 | 103.10 | 104.25 | 10,094 | -1.86(-1.75%) |
Sep 22, 2022 | 106.57 | 106.65 | 106.06 | 106.11 | 5,121 | -1.91(-1.77%) |
Sep 21, 2022 | 110.56 | 111.38 | 107.97 | 108.02 | 7,239 | -1.73(-1.58%) |
Sep 20, 2022 | 110.78 | 110.78 | 109.24 | 109.75 | 4,840 | -1.84(-1.65%) |
Sep 19, 2022 | 110.00 | 111.61 | 110.00 | 111.59 | 4,120 | +0.71(+0.64%) |
Sep 16, 2022 | 110.22 | 110.89 | 110.12 | 110.89 | 2,522 | -1.49(-1.33%) |
Sep 15, 2022 | 113.06 | 113.19 | 112.07 | 112.38 | 4,304 | -0.88(-0.78%) |
Sep 14, 2022 | 113.11 | 113.37 | 112.88 | 113.26 | 6,434 | +0.01(+0.01%) |
Sep 13, 2022 | 115.26 | 115.26 | 113.22 | 113.25 | 5,602 | -4.60(-3.90%) |
Sep 12, 2022 | 117.90 | 117.92 | 117.22 | 117.86 | 8,842 | +1.03(+0.88%) |
Sep 09, 2022 | 116.30 | 116.94 | 116.30 | 116.82 | 2,164 | +2.01(+1.75%) |
Sep 08, 2022 | 112.87 | 114.85 | 112.87 | 114.81 | 5,966 | +1.16(+1.02%) |
Sep 07, 2022 | 111.59 | 113.77 | 111.59 | 113.65 | 4,531 | +2.51(+2.26%) |
Sep 06, 2022 | 111.46 | 111.86 | 110.85 | 111.14 | 8,714 | -0.35(-0.31%) |
Sep 02, 2022 | 113.42 | 113.68 | 111.12 | 111.49 | 5,861 | -0.83(-0.74%) |
Sep 01, 2022 | 111.78 | 112.32 | 110.82 | 112.32 | 14,379 | -0.39(-0.35%) |
Aug 31, 2022 | 113.91 | 113.91 | 112.61 | 112.71 | 5,338 | -0.76(-0.67%) |
Aug 30, 2022 | 113.98 | 113.98 | 113.15 | 113.47 | 4,850 | -1.23(-1.07%) |
Aug 29, 2022 | 114.66 | 115.66 | 114.65 | 114.69 | 3,608 | -0.77(-0.67%) |
Aug 26, 2022 | 119.35 | 119.35 | 115.46 | 115.46 | 6,153 | -3.91(-3.28%) |
Aug 25, 2022 | 118.41 | 119.37 | 118.35 | 119.37 | 2,779 | +1.80(+1.53%) |
Aug 24, 2022 | 117.40 | 117.86 | 117.24 | 117.57 | 5,919 | +0.74(+0.63%) |
Aug 23, 2022 | 117.18 | 117.39 | 116.83 | 116.83 | 4,814 | -0.12(-0.10%) |
Aug 22, 2022 | 117.82 | 117.94 | 116.78 | 116.95 | 4,330 | -2.76(-2.30%) |
Aug 19, 2022 | 119.89 | 119.99 | 119.60 | 119.71 | 2,530 | -2.05(-1.68%) |
Aug 18, 2022 | 121.47 | 121.76 | 121.20 | 121.76 | 2,385 | +0.24(+0.19%) |
Aug 17, 2022 | 121.41 | 122.22 | 120.94 | 121.52 | 2,630 | -1.62(-1.31%) |
Aug 16, 2022 | 123.13 | 123.60 | 122.99 | 123.14 | 3,435 | +0.30(+0.25%) |
Aug 15, 2022 | 122.79 | 122.93 | 122.71 | 122.84 | 2,258 | +0.30(+0.25%) |
Aug 12, 2022 | 121.08 | 122.60 | 121.08 | 122.53 | 5,669 | +2.03(+1.69%) |
Aug 11, 2022 | 121.72 | 121.72 | 120.39 | 120.50 | 5,887 | +0.19(+0.16%) |
Aug 10, 2022 | 119.74 | 120.31 | 119.74 | 120.31 | 2,328 | +3.09(+2.64%) |
Aug 09, 2022 | 117.10 | 117.32 | 117.02 | 117.21 | 2,764 | -1.14(-0.96%) |
Aug 08, 2022 | 119.38 | 119.60 | 118.35 | 118.35 | 7,111 | +0.56(+0.47%) |
Aug 05, 2022 | 116.08 | 117.86 | 116.08 | 117.80 | 30,767 | +0.40(+0.34%) |
Aug 04, 2022 | 117.26 | 117.65 | 117.23 | 117.40 | 6,334 | -0.16(-0.13%) |
Aug 03, 2022 | 116.68 | 117.76 | 116.57 | 117.55 | 10,345 | +1.58(+1.36%) |
Aug 02, 2022 | 115.51 | 117.14 | 115.51 | 115.98 | 5,092 | -0.32(-0.28%) |