Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 105.95 | 106.07 | 105.64 | 105.72 | 25,933 | -1.33(-1.24%) |
Oct 28, 2022 | 106.44 | 107.09 | 106.31 | 107.05 | 19,594 | +0.36(+0.34%) |
Oct 27, 2022 | 106.78 | 107.21 | 106.57 | 106.69 | 33,510 | -0.49(-0.46%) |
Oct 26, 2022 | 106.54 | 107.24 | 106.45 | 107.18 | 39,025 | +1.32(+1.25%) |
Oct 25, 2022 | 105.17 | 105.95 | 105.17 | 105.86 | 78,989 | +1.95(+1.87%) |
Oct 24, 2022 | 104.08 | 104.48 | 103.79 | 103.91 | 35,171 | -0.37(-0.36%) |
Oct 21, 2022 | 102.82 | 104.29 | 102.52 | 104.29 | 84,680 | +0.89(+0.86%) |
Oct 20, 2022 | 103.88 | 104.38 | 103.24 | 103.39 | 72,249 | +0.03(+0.03%) |
Oct 19, 2022 | 103.85 | 103.85 | 103.09 | 103.37 | 41,660 | -0.91(-0.87%) |
Oct 18, 2022 | 104.43 | 104.43 | 103.92 | 104.28 | 30,055 | -0.27(-0.26%) |
Oct 17, 2022 | 104.57 | 105.32 | 104.44 | 104.55 | 53,183 | +1.54(+1.50%) |
Oct 14, 2022 | 103.60 | 103.74 | 102.77 | 103.00 | 36,901 | -1.16(-1.11%) |
Oct 13, 2022 | 103.20 | 104.78 | 103.00 | 104.16 | 103,818 | +1.89(+1.85%) |
Oct 12, 2022 | 101.84 | 102.59 | 101.68 | 102.27 | 32,069 | +1.09(+1.08%) |
Oct 11, 2022 | 102.14 | 103.03 | 101.09 | 101.18 | 83,681 | -0.79(-0.77%) |
Oct 10, 2022 | 101.88 | 102.10 | 101.62 | 101.97 | 24,340 | -0.18(-0.18%) |
Oct 07, 2022 | 102.49 | 102.61 | 101.85 | 102.15 | 30,311 | -0.58(-0.57%) |
Oct 06, 2022 | 103.32 | 103.53 | 102.47 | 102.73 | 39,058 | -1.49(-1.43%) |
Oct 05, 2022 | 103.92 | 104.46 | 103.42 | 104.22 | 39,536 | -1.44(-1.36%) |
Oct 04, 2022 | 104.63 | 105.80 | 104.52 | 105.66 | 639,513 | +1.44(+1.38%) |
Oct 03, 2022 | 103.56 | 104.38 | 103.19 | 104.22 | 187,684 | +1.44(+1.40%) |
Sep 30, 2022 | 102.11 | 102.94 | 102.07 | 102.78 | 111,156 | +0.78(+0.76%) |
Sep 29, 2022 | 100.93 | 102.27 | 100.84 | 102.00 | 183,854 | +1.82(+1.82%) |
Sep 28, 2022 | 98.11 | 100.54 | 97.91 | 100.18 | 116,860 | +1.48(+1.50%) |
Sep 27, 2022 | 99.14 | 99.37 | 98.19 | 98.70 | 92,969 | +0.20(+0.20%) |
Sep 26, 2022 | 99.72 | 100.22 | 97.98 | 98.50 | 320,438 | -1.60(-1.60%) |
Sep 23, 2022 | 101.87 | 101.87 | 99.92 | 100.10 | 112,496 | -3.52(-3.39%) |
Sep 22, 2022 | 103.95 | 103.99 | 103.59 | 103.61 | 8,772 | -0.29(-0.28%) |
Sep 21, 2022 | 104.50 | 104.50 | 103.61 | 103.90 | 31,046 | -0.91(-0.87%) |
Sep 20, 2022 | 104.85 | 105.08 | 104.56 | 104.81 | 13,140 | -0.56(-0.53%) |
Sep 19, 2022 | 104.65 | 105.37 | 104.65 | 105.37 | 21,096 | +0.19(+0.18%) |
Sep 16, 2022 | 104.91 | 105.29 | 104.85 | 105.17 | 589,383 | -0.47(-0.44%) |
Sep 15, 2022 | 105.67 | 106.01 | 105.53 | 105.64 | 7,536 | -0.54(-0.51%) |
Sep 14, 2022 | 106.46 | 106.60 | 106.19 | 106.19 | 4,754 | +0.28(+0.27%) |
Sep 13, 2022 | 106.30 | 106.62 | 105.84 | 105.90 | 24,618 | -1.60(-1.49%) |
Sep 12, 2022 | 107.52 | 107.79 | 107.37 | 107.50 | 30,050 | +0.78(+0.73%) |
Sep 09, 2022 | 106.55 | 106.75 | 106.55 | 106.73 | 391,962 | +0.86(+0.81%) |
Sep 08, 2022 | 105.64 | 106.02 | 105.52 | 105.87 | 230,901 | -0.31(-0.29%) |
Sep 07, 2022 | 105.23 | 106.19 | 105.06 | 106.18 | 98,276 | +0.23(+0.22%) |
Sep 06, 2022 | 106.18 | 106.30 | 105.82 | 105.95 | 36,605 | +0.05(+0.05%) |
Sep 02, 2022 | 106.23 | 106.59 | 105.80 | 105.89 | 9,027 | -0.34(-0.32%) |
Sep 01, 2022 | 106.34 | 106.34 | 105.92 | 106.24 | 204,460 | -0.66(-0.62%) |
Aug 31, 2022 | 106.86 | 107.35 | 106.83 | 106.90 | 7,664 | -0.39(-0.36%) |
Aug 30, 2022 | 107.80 | 107.80 | 107.00 | 107.29 | 7,347 | -0.45(-0.42%) |
Aug 29, 2022 | 107.78 | 107.95 | 107.57 | 107.73 | 5,801 | -0.29(-0.27%) |
Aug 26, 2022 | 109.39 | 109.39 | 108.01 | 108.03 | 14,569 | -0.90(-0.83%) |
Aug 25, 2022 | 108.54 | 108.92 | 108.54 | 108.92 | 11,601 | +0.32(+0.29%) |
Aug 24, 2022 | 108.22 | 108.74 | 108.22 | 108.61 | 4,189 | -0.24(-0.22%) |
Aug 23, 2022 | 108.42 | 109.30 | 108.42 | 108.85 | 7,779 | +0.59(+0.55%) |
Aug 22, 2022 | 108.80 | 108.80 | 108.17 | 108.25 | 20,946 | -0.60(-0.55%) |
Aug 19, 2022 | 108.88 | 108.88 | 108.63 | 108.85 | 41,970 | -1.01(-0.92%) |
Aug 18, 2022 | 110.57 | 110.57 | 109.82 | 109.86 | 9,385 | -1.05(-0.94%) |
Aug 17, 2022 | 111.04 | 111.12 | 110.74 | 110.91 | 22,578 | -0.38(-0.35%) |
Aug 16, 2022 | 111.39 | 111.40 | 111.23 | 111.29 | 15,520 | +0.35(+0.31%) |
Aug 15, 2022 | 111.26 | 111.26 | 110.92 | 110.94 | 9,974 | -0.74(-0.66%) |
Aug 12, 2022 | 111.50 | 111.72 | 111.50 | 111.68 | 3,885 | -0.47(-0.42%) |
Aug 11, 2022 | 112.69 | 112.73 | 112.15 | 112.15 | 26,163 | -0.31(-0.28%) |
Aug 10, 2022 | 112.26 | 112.83 | 112.18 | 112.47 | 14,397 | +1.41(+1.27%) |
Aug 09, 2022 | 111.45 | 111.45 | 111.03 | 111.06 | 3,107 | -0.06(-0.06%) |
Aug 08, 2022 | 111.48 | 111.57 | 111.09 | 111.12 | 2,539 | +0.07(+0.06%) |
Aug 05, 2022 | 110.65 | 111.05 | 110.65 | 111.05 | 9,560 | -0.93(-0.83%) |
Aug 04, 2022 | 111.43 | 111.99 | 111.32 | 111.99 | 6,407 | +0.27(+0.24%) |
Aug 03, 2022 | 111.86 | 111.86 | 111.39 | 111.72 | 5,962 | -0.22(-0.20%) |
Aug 02, 2022 | 112.34 | 112.51 | 111.94 | 111.94 | 3,483 | -0.80(-0.71%) |