Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 114.36 | 116.41 | 113.46 | 114.02 | 972,755 | -1.26(-1.09%) |
Oct 28, 2022 | 111.90 | 115.85 | 111.27 | 115.28 | 1,024,733 | +3.54(+3.17%) |
Oct 27, 2022 | 114.79 | 116.00 | 111.17 | 111.74 | 1,111,438 | -2.57(-2.25%) |
Oct 26, 2022 | 112.44 | 116.16 | 111.86 | 114.31 | 934,820 | +2.21(+1.97%) |
Oct 25, 2022 | 110.73 | 113.73 | 110.73 | 112.10 | 914,286 | +1.50(+1.36%) |
Oct 24, 2022 | 113.05 | 113.75 | 108.22 | 110.60 | 997,345 | -2.10(-1.86%) |
Oct 21, 2022 | 112.86 | 114.31 | 111.32 | 112.70 | 1,226,495 | +0.59(+0.53%) |
Oct 20, 2022 | 112.93 | 113.83 | 111.20 | 112.11 | 871,161 | -0.14(-0.12%) |
Oct 19, 2022 | 116.32 | 117.99 | 110.23 | 112.25 | 1,374,072 | -4.58(-3.92%) |
Oct 18, 2022 | 115.72 | 118.75 | 115.72 | 116.83 | 1,210,855 | +2.42(+2.12%) |
Oct 17, 2022 | 114.76 | 116.98 | 112.94 | 114.41 | 987,702 | +1.96(+1.74%) |
Oct 14, 2022 | 114.00 | 114.96 | 110.83 | 112.45 | 829,020 | -0.52(-0.46%) |
Oct 13, 2022 | 109.10 | 113.75 | 106.39 | 112.97 | 1,173,864 | +0.84(+0.75%) |
Oct 12, 2022 | 109.45 | 112.57 | 107.98 | 112.13 | 1,033,588 | +3.15(+2.89%) |
Oct 11, 2022 | 108.98 | 111.47 | 106.17 | 108.98 | 1,102,871 | +0.28(+0.26%) |
Oct 10, 2022 | 110.25 | 110.55 | 107.62 | 108.70 | 746,954 | -2.64(-2.37%) |
Oct 07, 2022 | 114.30 | 114.54 | 111.17 | 111.34 | 1,245,637 | -3.48(-3.03%) |
Oct 06, 2022 | 111.61 | 118.44 | 111.05 | 114.82 | 1,392,527 | +4.20(+3.80%) |
Oct 05, 2022 | 111.36 | 112.24 | 109.68 | 110.62 | 565,682 | -0.85(-0.76%) |
Oct 04, 2022 | 111.33 | 112.09 | 107.03 | 111.47 | 964,741 | +1.53(+1.39%) |
Oct 03, 2022 | 110.47 | 112.30 | 108.65 | 109.94 | 636,208 | -0.60(-0.54%) |
Sep 30, 2022 | 109.26 | 113.67 | 108.82 | 110.54 | 1,034,815 | +0.91(+0.83%) |
Sep 29, 2022 | 109.94 | 111.60 | 108.28 | 109.63 | 896,644 | -0.28(-0.25%) |
Sep 28, 2022 | 110.11 | 111.00 | 108.93 | 109.91 | 749,684 | +1.58(+1.46%) |
Sep 27, 2022 | 108.14 | 109.94 | 107.21 | 108.33 | 658,793 | +2.18(+2.05%) |
Sep 26, 2022 | 108.07 | 110.38 | 106.01 | 106.15 | 581,406 | -2.04(-1.89%) |
Sep 23, 2022 | 109.57 | 109.70 | 104.68 | 108.19 | 846,360 | -2.68(-2.42%) |
Sep 22, 2022 | 109.97 | 111.44 | 107.33 | 110.87 | 677,500 | +0.73(+0.66%) |
Sep 21, 2022 | 114.11 | 115.40 | 110.07 | 110.14 | 1,024,521 | -3.76(-3.30%) |
Sep 20, 2022 | 115.25 | 116.25 | 112.97 | 113.90 | 997,968 | -1.35(-1.17%) |
Sep 19, 2022 | 111.52 | 115.78 | 110.94 | 115.25 | 1,349,837 | +3.26(+2.91%) |
Sep 16, 2022 | 109.83 | 112.39 | 108.17 | 111.99 | 1,848,080 | +1.31(+1.18%) |
Sep 15, 2022 | 108.40 | 112.11 | 106.66 | 110.68 | 1,663,062 | +3.11(+2.89%) |
Sep 14, 2022 | 104.57 | 107.67 | 103.05 | 107.57 | 4,633,465 | +2.41(+2.29%) |
Sep 13, 2022 | 110.67 | 112.71 | 104.45 | 105.16 | 3,070,837 | -11.39(-9.77%) |
Sep 12, 2022 | 117.43 | 117.98 | 114.61 | 116.55 | 766,392 | -1.89(-1.60%) |
Sep 09, 2022 | 118.27 | 120.23 | 117.49 | 118.44 | 769,998 | -0.80(-0.67%) |
Sep 08, 2022 | 113.63 | 119.33 | 113.10 | 119.24 | 1,383,120 | +6.34(+5.62%) |
Sep 07, 2022 | 108.57 | 113.91 | 107.98 | 112.90 | 835,763 | +4.22(+3.88%) |
Sep 06, 2022 | 108.96 | 109.56 | 106.34 | 108.68 | 620,007 | -0.70(-0.64%) |
Sep 02, 2022 | 110.99 | 113.30 | 109.17 | 109.38 | 644,460 | -0.70(-0.64%) |
Sep 01, 2022 | 108.93 | 110.24 | 106.67 | 110.08 | 662,833 | +0.70(+0.64%) |
Aug 31, 2022 | 109.18 | 110.83 | 108.95 | 109.38 | 601,743 | +0.07(+0.06%) |
Aug 30, 2022 | 110.54 | 110.76 | 107.46 | 109.31 | 492,823 | -0.97(-0.88%) |
Aug 29, 2022 | 111.01 | 111.94 | 109.52 | 110.28 | 606,521 | -1.61(-1.44%) |
Aug 26, 2022 | 113.90 | 114.02 | 110.66 | 111.89 | 813,779 | -1.92(-1.69%) |
Aug 25, 2022 | 115.29 | 116.91 | 113.35 | 113.81 | 878,311 | -0.94(-0.82%) |
Aug 24, 2022 | 108.74 | 116.63 | 108.29 | 114.75 | 1,775,370 | +5.66(+5.19%) |
Aug 23, 2022 | 107.85 | 110.01 | 106.02 | 109.09 | 893,881 | +1.36(+1.26%) |
Aug 22, 2022 | 108.19 | 111.48 | 107.42 | 107.73 | 873,089 | -0.13(-0.12%) |
Aug 19, 2022 | 108.31 | 109.11 | 106.92 | 107.86 | 774,371 | -0.79(-0.73%) |
Aug 18, 2022 | 109.00 | 109.15 | 106.14 | 108.65 | 573,101 | -0.35(-0.32%) |
Aug 17, 2022 | 107.33 | 110.33 | 106.83 | 109.00 | 847,503 | +1.17(+1.09%) |
Aug 16, 2022 | 109.25 | 109.50 | 106.75 | 107.83 | 1,127,215 | -1.21(-1.11%) |
Aug 15, 2022 | 108.16 | 109.37 | 107.40 | 109.04 | 1,243,935 | +0.04(+0.04%) |
Aug 12, 2022 | 109.30 | 110.96 | 108.61 | 109.00 | 1,028,741 | -0.26(-0.24%) |
Aug 11, 2022 | 112.31 | 113.42 | 108.85 | 109.26 | 1,022,232 | -3.81(-3.37%) |
Aug 10, 2022 | 109.31 | 113.60 | 109.31 | 113.07 | 1,014,275 | +3.97(+3.64%) |
Aug 09, 2022 | 112.46 | 112.89 | 107.75 | 109.10 | 2,083,090 | -2.37(-2.13%) |
Aug 08, 2022 | 105.95 | 111.90 | 105.45 | 111.47 | 2,183,756 | +5.45(+5.14%) |
Aug 05, 2022 | 100.60 | 107.03 | 99.45 | 106.02 | 1,407,874 | +4.57(+4.50%) |
Aug 04, 2022 | 96.20 | 103.16 | 96.19 | 101.45 | 1,626,424 | +5.34(+5.56%) |
Aug 03, 2022 | 94.34 | 96.23 | 92.53 | 96.11 | 2,391,878 | +2.10(+2.23%) |
Aug 02, 2022 | 91.35 | 94.71 | 90.95 | 94.01 | 1,142,095 | +2.46(+2.69%) |