Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 109.39 | 110.25 | 108.95 | 109.62 | 71,697 | -0.21(-0.19%) |
Oct 28, 2022 | 107.58 | 110.01 | 107.41 | 109.83 | 140,153 | +2.48(+2.31%) |
Oct 27, 2022 | 108.21 | 109.07 | 107.30 | 107.35 | 145,438 | -0.25(-0.24%) |
Oct 26, 2022 | 107.29 | 109.57 | 107.04 | 107.60 | 94,743 | +0.28(+0.26%) |
Oct 25, 2022 | 104.56 | 107.82 | 104.56 | 107.33 | 151,970 | +2.61(+2.49%) |
Oct 24, 2022 | 104.38 | 104.93 | 103.37 | 104.72 | 70,835 | +0.82(+0.79%) |
Oct 21, 2022 | 101.51 | 104.12 | 101.28 | 103.89 | 99,764 | +2.55(+2.52%) |
Oct 20, 2022 | 102.80 | 104.13 | 100.94 | 101.34 | 124,962 | -1.49(-1.45%) |
Oct 19, 2022 | 103.84 | 104.31 | 101.78 | 102.83 | 120,892 | -2.06(-1.96%) |
Oct 18, 2022 | 105.78 | 106.63 | 104.09 | 104.89 | 115,535 | +1.05(+1.01%) |
Oct 17, 2022 | 102.91 | 104.07 | 102.88 | 103.84 | 176,428 | +2.86(+2.83%) |
Oct 14, 2022 | 104.51 | 104.70 | 100.96 | 100.99 | 99,851 | -2.70(-2.60%) |
Oct 13, 2022 | 99.02 | 104.11 | 98.24 | 103.69 | 225,377 | +2.52(+2.49%) |
Oct 12, 2022 | 101.74 | 101.79 | 100.63 | 101.17 | 151,316 | -0.65(-0.64%) |
Oct 11, 2022 | 101.37 | 103.20 | 100.43 | 101.81 | 86,300 | -0.14(-0.14%) |
Oct 10, 2022 | 102.26 | 102.73 | 101.28 | 101.95 | 138,497 | -0.11(-0.10%) |
Oct 07, 2022 | 103.77 | 104.51 | 101.61 | 102.06 | 135,077 | -2.80(-2.67%) |
Oct 06, 2022 | 104.77 | 106.28 | 104.58 | 104.85 | 61,938 | -0.59(-0.56%) |
Oct 05, 2022 | 104.61 | 105.78 | 103.67 | 105.44 | 122,859 | -0.52(-0.49%) |
Oct 04, 2022 | 104.11 | 106.07 | 104.11 | 105.96 | 327,217 | +3.73(+3.65%) |
Oct 03, 2022 | 101.12 | 103.00 | 99.87 | 102.23 | 279,440 | +2.48(+2.49%) |
Sep 30, 2022 | 100.01 | 102.05 | 99.55 | 99.75 | 171,132 | -0.29(-0.29%) |
Sep 29, 2022 | 100.80 | 100.80 | 98.93 | 100.05 | 110,305 | -2.07(-2.03%) |
Sep 28, 2022 | 99.69 | 102.63 | 99.33 | 102.12 | 222,465 | +2.90(+2.93%) |
Sep 27, 2022 | 100.02 | 100.76 | 98.33 | 99.21 | 211,939 | +0.37(+0.38%) |
Sep 26, 2022 | 99.83 | 101.55 | 98.65 | 98.84 | 327,221 | -1.39(-1.39%) |
Sep 23, 2022 | 100.88 | 100.96 | 98.87 | 100.23 | 209,561 | -1.96(-1.92%) |
Sep 22, 2022 | 104.46 | 104.46 | 101.88 | 102.19 | 107,634 | -2.36(-2.25%) |
Sep 21, 2022 | 106.64 | 107.66 | 104.55 | 104.55 | 103,821 | -1.29(-1.22%) |
Sep 20, 2022 | 106.21 | 106.23 | 104.92 | 105.84 | 109,405 | -1.16(-1.09%) |
Sep 19, 2022 | 104.84 | 107.08 | 104.84 | 107.00 | 169,897 | +1.01(+0.95%) |
Sep 16, 2022 | 105.73 | 106.09 | 104.54 | 106.00 | 113,215 | -0.81(-0.76%) |
Sep 15, 2022 | 107.44 | 108.56 | 106.49 | 106.81 | 87,108 | -1.06(-0.99%) |
Sep 14, 2022 | 108.11 | 108.28 | 106.83 | 107.88 | 69,317 | +0.13(+0.12%) |
Sep 13, 2022 | 109.32 | 109.93 | 107.41 | 107.75 | 85,992 | -4.36(-3.89%) |
Sep 12, 2022 | 111.52 | 112.18 | 111.26 | 112.11 | 196,446 | +1.37(+1.24%) |
Sep 09, 2022 | 109.75 | 111.03 | 109.75 | 110.74 | 86,092 | +1.96(+1.81%) |
Sep 08, 2022 | 107.06 | 108.88 | 106.53 | 108.78 | 649,923 | +0.81(+0.75%) |
Sep 07, 2022 | 105.94 | 108.06 | 105.94 | 107.96 | 3,503,134 | +1.93(+1.82%) |
Sep 06, 2022 | 107.81 | 107.96 | 105.59 | 106.03 | 238,786 | -1.47(-1.36%) |
Sep 02, 2022 | 109.69 | 109.89 | 106.84 | 107.49 | 133,976 | -0.96(-0.88%) |
Sep 01, 2022 | 108.71 | 108.96 | 106.93 | 108.45 | 262,141 | -1.34(-1.22%) |
Aug 31, 2022 | 111.05 | 111.26 | 109.60 | 109.79 | 123,985 | -1.04(-0.93%) |
Aug 30, 2022 | 112.46 | 112.60 | 110.14 | 110.83 | 619,444 | -1.42(-1.26%) |
Aug 29, 2022 | 112.38 | 113.15 | 112.17 | 112.25 | 78,575 | -1.12(-0.99%) |
Aug 26, 2022 | 117.50 | 117.53 | 113.30 | 113.37 | 151,761 | -4.03(-3.43%) |
Aug 25, 2022 | 115.77 | 117.53 | 115.77 | 117.40 | 145,282 | +2.02(+1.75%) |
Aug 24, 2022 | 114.81 | 115.85 | 114.39 | 115.37 | 72,687 | +0.55(+0.48%) |
Aug 23, 2022 | 115.10 | 116.11 | 114.73 | 114.83 | 418,114 | -0.16(-0.14%) |
Aug 22, 2022 | 116.24 | 116.24 | 114.68 | 114.98 | 73,372 | -2.84(-2.41%) |
Aug 19, 2022 | 118.59 | 119.04 | 117.32 | 117.83 | 104,488 | -1.98(-1.66%) |
Aug 18, 2022 | 118.95 | 120.13 | 118.63 | 119.81 | 170,760 | +1.12(+0.94%) |
Aug 17, 2022 | 119.21 | 119.48 | 118.11 | 118.70 | 172,076 | -1.96(-1.62%) |
Aug 16, 2022 | 119.95 | 121.07 | 119.36 | 120.65 | 218,499 | +0.40(+0.33%) |
Aug 15, 2022 | 118.53 | 120.25 | 118.39 | 120.25 | 191,046 | +0.60(+0.50%) |
Aug 12, 2022 | 118.00 | 119.66 | 117.54 | 119.66 | 77,362 | +2.34(+1.99%) |
Aug 11, 2022 | 117.73 | 118.73 | 117.09 | 117.32 | 108,056 | +0.70(+0.60%) |
Aug 10, 2022 | 115.94 | 116.96 | 115.41 | 116.62 | 121,452 | +2.66(+2.33%) |
Aug 09, 2022 | 115.78 | 115.78 | 113.39 | 113.96 | 121,508 | -2.20(-1.89%) |
Aug 08, 2022 | 116.26 | 117.42 | 115.75 | 116.16 | 163,548 | +0.49(+0.42%) |
Aug 05, 2022 | 114.45 | 116.03 | 114.19 | 115.67 | 105,913 | +0.40(+0.35%) |
Aug 04, 2022 | 116.07 | 116.17 | 114.73 | 115.27 | 141,210 | -0.81(-0.70%) |
Aug 03, 2022 | 114.95 | 116.25 | 114.73 | 116.08 | 270,708 | +1.45(+1.26%) |
Aug 02, 2022 | 115.03 | 115.86 | 114.11 | 114.63 | 350,763 | -0.66(-0.57%) |