Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 113.68 | 116.37 | 113.49 | 114.79 | 789,136 | +0.31(+0.27%) |
Oct 28, 2022 | 112.12 | 114.62 | 110.93 | 114.48 | 622,049 | +2.35(+2.09%) |
Oct 27, 2022 | 112.19 | 114.20 | 111.87 | 112.13 | 524,947 | +1.81(+1.64%) |
Oct 26, 2022 | 110.08 | 112.75 | 108.30 | 110.32 | 696,390 | +0.58(+0.53%) |
Oct 25, 2022 | 106.39 | 109.78 | 105.91 | 109.73 | 448,312 | +2.78(+2.60%) |
Oct 24, 2022 | 106.32 | 107.67 | 104.70 | 106.95 | 331,044 | -0.02(-0.02%) |
Oct 21, 2022 | 101.93 | 108.04 | 101.58 | 106.97 | 672,075 | +4.79(+4.69%) |
Oct 20, 2022 | 103.84 | 104.58 | 101.00 | 102.18 | 630,150 | -0.81(-0.79%) |
Oct 19, 2022 | 102.61 | 103.88 | 101.88 | 103.00 | 303,620 | -0.67(-0.65%) |
Oct 18, 2022 | 103.36 | 104.63 | 101.77 | 103.67 | 574,652 | +2.70(+2.67%) |
Oct 17, 2022 | 101.69 | 103.35 | 100.44 | 100.97 | 395,312 | +1.60(+1.61%) |
Oct 14, 2022 | 103.32 | 104.53 | 99.14 | 99.37 | 548,771 | -3.90(-3.78%) |
Oct 13, 2022 | 97.33 | 103.83 | 96.52 | 103.27 | 849,843 | +4.95(+5.03%) |
Oct 12, 2022 | 99.73 | 99.95 | 97.81 | 98.33 | 753,214 | -1.45(-1.45%) |
Oct 11, 2022 | 99.08 | 101.58 | 97.13 | 99.78 | 651,552 | -0.10(-0.10%) |
Oct 10, 2022 | 98.77 | 100.46 | 98.08 | 99.88 | 708,907 | +1.75(+1.78%) |
Oct 07, 2022 | 97.37 | 98.28 | 95.65 | 98.13 | 646,281 | -0.23(-0.23%) |
Oct 06, 2022 | 98.10 | 99.35 | 97.60 | 98.36 | 895,819 | -0.75(-0.76%) |
Oct 05, 2022 | 96.30 | 100.68 | 95.66 | 99.11 | 796,221 | +1.57(+1.61%) |
Oct 04, 2022 | 94.22 | 97.68 | 93.97 | 97.54 | 754,852 | +5.61(+6.10%) |
Oct 03, 2022 | 90.71 | 92.76 | 90.33 | 91.93 | 820,324 | +3.02(+3.40%) |
Sep 30, 2022 | 89.41 | 90.36 | 87.24 | 88.91 | 849,225 | -0.40(-0.45%) |
Sep 29, 2022 | 88.57 | 89.59 | 86.72 | 89.30 | 736,206 | -0.83(-0.92%) |
Sep 28, 2022 | 88.48 | 90.61 | 87.57 | 90.14 | 1,054,382 | +2.87(+3.28%) |
Sep 27, 2022 | 89.14 | 90.16 | 86.47 | 87.27 | 805,945 | -0.50(-0.57%) |
Sep 26, 2022 | 89.15 | 90.39 | 87.44 | 87.77 | 847,108 | -2.02(-2.24%) |
Sep 23, 2022 | 91.76 | 91.97 | 88.31 | 89.78 | 758,605 | -3.62(-3.88%) |
Sep 22, 2022 | 96.39 | 96.57 | 93.34 | 93.41 | 504,001 | -2.44(-2.55%) |
Sep 21, 2022 | 98.37 | 98.64 | 95.82 | 95.85 | 518,899 | -0.71(-0.74%) |
Sep 20, 2022 | 97.51 | 97.72 | 95.60 | 96.56 | 456,711 | -2.00(-2.03%) |
Sep 19, 2022 | 94.47 | 98.95 | 94.47 | 98.56 | 447,618 | +2.70(+2.82%) |
Sep 16, 2022 | 97.09 | 97.09 | 94.07 | 95.86 | 1,010,300 | -3.32(-3.35%) |
Sep 15, 2022 | 98.40 | 101.78 | 97.84 | 99.18 | 761,381 | +0.60(+0.61%) |
Sep 14, 2022 | 100.28 | 100.28 | 97.63 | 98.58 | 624,920 | -1.56(-1.56%) |
Sep 13, 2022 | 102.70 | 104.14 | 100.09 | 100.14 | 590,530 | -5.81(-5.49%) |
Sep 12, 2022 | 105.59 | 106.83 | 104.25 | 105.95 | 637,297 | +1.09(+1.04%) |
Sep 09, 2022 | 103.34 | 105.08 | 103.34 | 104.86 | 475,023 | +3.22(+3.16%) |
Sep 08, 2022 | 99.39 | 101.86 | 98.13 | 101.64 | 737,951 | +0.90(+0.89%) |
Sep 07, 2022 | 97.88 | 100.90 | 97.79 | 100.75 | 435,973 | +2.02(+2.05%) |
Sep 06, 2022 | 99.47 | 100.54 | 97.30 | 98.72 | 477,912 | -0.06(-0.06%) |
Sep 02, 2022 | 101.15 | 101.29 | 98.12 | 98.78 | 491,057 | +0.09(+0.09%) |
Sep 01, 2022 | 99.08 | 99.46 | 96.59 | 98.69 | 679,976 | -1.81(-1.80%) |
Aug 31, 2022 | 101.41 | 101.97 | 100.02 | 100.50 | 766,391 | -0.44(-0.44%) |
Aug 30, 2022 | 102.99 | 103.36 | 99.36 | 100.94 | 707,417 | -2.04(-1.98%) |
Aug 29, 2022 | 100.92 | 103.61 | 100.87 | 102.99 | 468,903 | +0.73(+0.71%) |
Aug 26, 2022 | 107.07 | 107.40 | 102.10 | 102.25 | 430,578 | -4.30(-4.03%) |
Aug 25, 2022 | 104.71 | 106.55 | 104.71 | 106.55 | 415,790 | +2.52(+2.43%) |
Aug 24, 2022 | 102.25 | 104.94 | 101.65 | 104.03 | 612,225 | +1.70(+1.66%) |
Aug 23, 2022 | 99.12 | 102.53 | 99.12 | 102.33 | 632,709 | +2.96(+2.98%) |
Aug 22, 2022 | 100.52 | 101.42 | 99.19 | 99.37 | 564,714 | -3.17(-3.09%) |
Aug 19, 2022 | 102.21 | 103.20 | 100.80 | 102.54 | 512,168 | -1.17(-1.13%) |
Aug 18, 2022 | 103.46 | 104.10 | 102.92 | 103.72 | 323,172 | +1.14(+1.11%) |
Aug 17, 2022 | 102.80 | 103.22 | 101.71 | 102.58 | 474,330 | -1.95(-1.87%) |
Aug 16, 2022 | 103.48 | 105.21 | 102.95 | 104.53 | 350,134 | +1.15(+1.11%) |
Aug 15, 2022 | 102.44 | 103.69 | 102.08 | 103.38 | 354,119 | -0.80(-0.77%) |
Aug 12, 2022 | 104.01 | 104.56 | 102.92 | 104.19 | 422,036 | +0.63(+0.61%) |
Aug 11, 2022 | 103.48 | 104.34 | 102.15 | 103.56 | 548,640 | +1.81(+1.78%) |
Aug 10, 2022 | 99.20 | 103.27 | 99.06 | 101.75 | 573,876 | +3.38(+3.43%) |
Aug 09, 2022 | 98.71 | 99.06 | 97.70 | 98.37 | 803,470 | -0.46(-0.47%) |
Aug 08, 2022 | 98.56 | 99.81 | 98.13 | 98.84 | 387,469 | +0.86(+0.88%) |
Aug 05, 2022 | 96.27 | 98.34 | 96.27 | 97.98 | 369,138 | -0.06(-0.07%) |
Aug 04, 2022 | 97.05 | 99.50 | 96.44 | 98.04 | 486,914 | +0.83(+0.85%) |
Aug 03, 2022 | 97.98 | 98.28 | 96.98 | 97.21 | 438,711 | -0.06(-0.06%) |
Aug 02, 2022 | 98.10 | 99.05 | 96.97 | 97.27 | 480,785 | -1.61(-1.62%) |