Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 86.84 | 87.20 | 86.58 | 86.74 | 2,147 | -0.07(-0.08%) |
Oct 28, 2022 | 84.04 | 87.63 | 84.04 | 86.81 | 3,340 | -4.90(-5.34%) |
Oct 27, 2022 | 93.02 | 93.25 | 91.71 | 91.71 | 610 | -1.58(-1.69%) |
Oct 26, 2022 | 90.62 | 93.54 | 90.06 | 93.28 | 1,279 | +4.02(+4.50%) |
Oct 25, 2022 | 90.14 | 90.58 | 89.00 | 89.27 | 2,021 | +1.15(+1.31%) |
Oct 24, 2022 | 86.20 | 88.72 | 85.69 | 88.12 | 5,209 | -7.07(-7.43%) |
Oct 21, 2022 | 93.61 | 95.19 | 93.61 | 95.19 | 1,488 | +2.41(+2.60%) |
Oct 20, 2022 | 93.73 | 94.85 | 92.78 | 92.78 | 844 | +0.10(+0.11%) |
Oct 19, 2022 | 95.13 | 97.63 | 92.68 | 92.68 | 1,197 | -3.94(-4.08%) |
Oct 18, 2022 | 97.22 | 99.58 | 96.62 | 96.62 | 7,316 | +1.50(+1.58%) |
Oct 17, 2022 | 90.73 | 95.40 | 90.73 | 95.12 | 2,831 | +5.97(+6.70%) |
Oct 14, 2022 | 90.63 | 90.77 | 89.15 | 89.15 | 792 | -1.05(-1.16%) |
Oct 13, 2022 | 89.88 | 90.21 | 86.25 | 90.20 | 4,982 | -2.29(-2.48%) |
Oct 12, 2022 | 93.73 | 95.68 | 91.78 | 92.49 | 1,371 | -1.01(-1.08%) |
Oct 11, 2022 | 91.96 | 94.26 | 91.46 | 93.50 | 6,747 | +1.57(+1.71%) |
Oct 10, 2022 | 96.64 | 96.64 | 91.85 | 91.93 | 241 | -6.50(-6.60%) |
Oct 07, 2022 | 97.41 | 101.35 | 97.41 | 98.43 | 1,625 | -2.33(-2.31%) |
Oct 06, 2022 | 99.16 | 105.00 | 99.16 | 100.76 | 653 | -1.25(-1.23%) |
Oct 05, 2022 | 102.42 | 103.72 | 100.74 | 102.01 | 2,097 | -0.03(-0.03%) |
Oct 04, 2022 | 95.53 | 102.04 | 95.53 | 102.04 | 11,613 | +5.65(+5.86%) |
Oct 03, 2022 | 95.15 | 97.75 | 95.15 | 96.39 | 753 | +0.98(+1.03%) |
Sep 30, 2022 | 95.32 | 97.50 | 94.82 | 95.41 | 1,274 | -0.61(-0.64%) |
Sep 29, 2022 | 96.79 | 98.75 | 95.68 | 96.02 | 848 | -4.34(-4.32%) |
Sep 28, 2022 | 100.61 | 100.94 | 98.90 | 100.36 | 4,073 | +1.88(+1.91%) |
Sep 27, 2022 | 100.29 | 102.80 | 98.45 | 98.48 | 5,271 | -4.89(-4.73%) |
Sep 26, 2022 | 106.72 | 106.72 | 99.99 | 103.37 | 1,774 | +0.37(+0.35%) |
Sep 23, 2022 | 101.78 | 104.50 | 102.20 | 103.00 | 1,754 | -4.26(-3.97%) |
Sep 22, 2022 | 104.35 | 109.92 | 104.35 | 107.26 | 3,213 | -1.58(-1.45%) |
Sep 21, 2022 | 109.66 | 112.75 | 106.63 | 108.84 | 2,159 | -13.21(-10.82%) |
Sep 20, 2022 | 123.65 | 123.65 | 120.87 | 122.05 | 35,913 | -4.07(-3.23%) |
Sep 19, 2022 | 120.27 | 126.12 | 120.27 | 126.12 | 1,531 | +2.56(+2.07%) |
Sep 16, 2022 | 123.83 | 125.11 | 122.99 | 123.56 | 945 | -1.81(-1.44%) |
Sep 15, 2022 | 120.94 | 127.45 | 120.94 | 125.37 | 1,041 | -2.25(-1.76%) |
Sep 14, 2022 | 123.93 | 128.54 | 122.87 | 127.62 | 701 | +0.84(+0.66%) |
Sep 13, 2022 | 130.62 | 133.94 | 126.77 | 126.78 | 3,966 | -2.21(-1.71%) |
Sep 12, 2022 | 129.33 | 130.34 | 128.35 | 128.99 | 1,792 | +0.64(+0.50%) |
Sep 09, 2022 | 127.28 | 128.81 | 127.10 | 128.35 | 773 | +1.09(+0.86%) |
Sep 08, 2022 | 127.30 | 128.28 | 125.69 | 127.26 | 1,300 | -4.02(-3.06%) |
Sep 07, 2022 | 132.69 | 132.69 | 128.37 | 131.28 | 4,546 | +3.39(+2.65%) |
Sep 06, 2022 | 130.48 | 130.48 | 127.48 | 127.89 | 1,260 | -3.34(-2.55%) |
Sep 02, 2022 | 135.61 | 135.61 | 129.87 | 131.23 | 1,384 | -3.79(-2.81%) |
Sep 01, 2022 | 129.50 | 138.40 | 129.50 | 135.02 | 2,722 | -2.47(-1.80%) |
Aug 31, 2022 | 134.12 | 138.41 | 134.12 | 137.49 | 1,335 | +4.49(+3.38%) |
Aug 30, 2022 | 134.61 | 135.55 | 132.00 | 133.00 | 1,989 | -4.70(-3.41%) |
Aug 29, 2022 | 139.00 | 139.50 | 137.70 | 137.70 | 1,085 | -4.24(-2.98%) |
Aug 26, 2022 | 145.81 | 145.81 | 140.92 | 141.94 | 2,005 | -0.62(-0.44%) |
Aug 25, 2022 | 134.85 | 142.56 | 134.85 | 142.56 | 2,200 | +5.85(+4.28%) |
Aug 24, 2022 | 138.90 | 139.96 | 133.00 | 136.71 | 4,949 | -0.95(-0.69%) |
Aug 23, 2022 | 138.01 | 138.29 | 137.47 | 137.66 | 1,421 | -4.78(-3.36%) |
Aug 22, 2022 | 140.00 | 142.98 | 140.00 | 142.44 | 1,120 | -5.11(-3.46%) |
Aug 19, 2022 | 152.57 | 152.57 | 146.58 | 147.55 | 211 | -3.08(-2.04%) |
Aug 18, 2022 | 153.18 | 153.18 | 150.35 | 150.63 | 1,997 | -2.38(-1.56%) |
Aug 17, 2022 | 154.44 | 154.44 | 150.74 | 153.01 | 444 | -1.26(-0.82%) |
Aug 16, 2022 | 153.66 | 154.90 | 150.58 | 154.27 | 1,667 | -0.43(-0.28%) |
Aug 15, 2022 | 152.51 | 154.70 | 150.99 | 154.70 | 1,240 | -2.33(-1.48%) |
Aug 12, 2022 | 155.13 | 157.03 | 154.55 | 157.03 | 630 | +2.99(+1.94%) |
Aug 11, 2022 | 149.72 | 156.91 | 149.72 | 154.04 | 1,067 | +10.07(+6.99%) |
Aug 10, 2022 | 138.11 | 143.97 | 138.11 | 143.97 | 462 | -1.95(-1.34%) |
Aug 09, 2022 | 145.78 | 146.82 | 144.82 | 145.92 | 1,798 | -1.66(-1.12%) |
Aug 08, 2022 | 144.85 | 147.78 | 144.85 | 147.58 | 1,206 | -0.35(-0.24%) |
Aug 05, 2022 | 148.00 | 148.00 | 145.59 | 147.93 | 602 | +5.48(+3.85%) |
Aug 04, 2022 | 142.00 | 143.81 | 142.00 | 142.45 | 2,244 | +7.19(+5.32%) |
Aug 03, 2022 | 132.60 | 135.85 | 132.60 | 135.25 | 529 | -2.47(-1.80%) |
Aug 02, 2022 | 140.01 | 140.01 | 135.94 | 137.73 | 5,168 | -3.24(-2.30%) |