Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 98.42 | 99.17 | 96.05 | 97.24 | 75,188 | +0.24(+0.25%) |
Oct 28, 2022 | 96.31 | 98.44 | 94.74 | 97.00 | 44,376 | +1.66(+1.74%) |
Oct 27, 2022 | 94.88 | 96.60 | 93.28 | 95.34 | 56,421 | +1.33(+1.41%) |
Oct 26, 2022 | 91.88 | 95.82 | 90.90 | 94.01 | 67,763 | +2.83(+3.10%) |
Oct 25, 2022 | 88.94 | 91.80 | 88.83 | 91.18 | 127,901 | +2.48(+2.80%) |
Oct 24, 2022 | 89.28 | 89.53 | 87.06 | 88.70 | 85,631 | -0.22(-0.25%) |
Oct 21, 2022 | 89.32 | 89.66 | 87.63 | 88.92 | 59,557 | -0.13(-0.15%) |
Oct 20, 2022 | 88.56 | 90.08 | 87.12 | 89.05 | 62,459 | +0.27(+0.30%) |
Oct 19, 2022 | 90.09 | 90.41 | 86.43 | 88.78 | 67,196 | -1.90(-2.10%) |
Oct 18, 2022 | 91.80 | 92.00 | 89.47 | 90.68 | 115,181 | +0.64(+0.71%) |
Oct 17, 2022 | 90.93 | 91.80 | 87.35 | 90.04 | 83,039 | +0.99(+1.11%) |
Oct 14, 2022 | 95.00 | 95.00 | 88.75 | 89.05 | 60,995 | -4.70(-5.01%) |
Oct 13, 2022 | 96.49 | 96.49 | 93.08 | 93.75 | 109,690 | -1.77(-1.85%) |
Oct 12, 2022 | 96.50 | 96.50 | 92.64 | 95.52 | 41,383 | -1.47(-1.52%) |
Oct 11, 2022 | 95.22 | 97.48 | 93.90 | 96.99 | 81,413 | +1.59(+1.67%) |
Oct 10, 2022 | 97.64 | 99.63 | 93.50 | 95.40 | 44,485 | -1.03(-1.07%) |
Oct 07, 2022 | 100.55 | 101.85 | 96.24 | 96.43 | 50,626 | -4.52(-4.48%) |
Oct 06, 2022 | 99.88 | 101.65 | 99.37 | 100.95 | 80,358 | +0.11(+0.11%) |
Oct 05, 2022 | 100.98 | 103.08 | 99.55 | 100.84 | 97,811 | -2.01(-1.95%) |
Oct 04, 2022 | 99.84 | 104.96 | 99.84 | 102.85 | 61,977 | +4.56(+4.64%) |
Oct 03, 2022 | 100.86 | 108.82 | 97.88 | 98.29 | 83,911 | -1.39(-1.39%) |
Sep 30, 2022 | 100.80 | 104.04 | 99.67 | 99.68 | 79,455 | -1.82(-1.79%) |
Sep 29, 2022 | 101.19 | 102.54 | 99.96 | 101.50 | 56,857 | -0.36(-0.35%) |
Sep 28, 2022 | 100.14 | 104.28 | 93.86 | 101.86 | 80,484 | +1.91(+1.91%) |
Sep 27, 2022 | 100.20 | 101.36 | 97.71 | 99.95 | 50,830 | +0.66(+0.66%) |
Sep 26, 2022 | 98.67 | 100.69 | 98.49 | 99.29 | 76,447 | +0.33(+0.33%) |
Sep 23, 2022 | 97.48 | 101.34 | 95.14 | 98.96 | 98,580 | -0.27(-0.27%) |
Sep 22, 2022 | 101.05 | 102.14 | 97.93 | 99.23 | 52,795 | -2.49(-2.45%) |
Sep 21, 2022 | 105.30 | 105.30 | 100.89 | 101.72 | 46,490 | -2.60(-2.49%) |
Sep 20, 2022 | 106.02 | 106.02 | 102.92 | 104.32 | 80,944 | -2.77(-2.59%) |
Sep 19, 2022 | 106.95 | 107.76 | 103.93 | 107.09 | 46,833 | -1.48(-1.36%) |
Sep 16, 2022 | 107.61 | 109.36 | 104.80 | 108.57 | 111,836 | +0.08(+0.07%) |
Sep 15, 2022 | 107.87 | 110.06 | 106.44 | 108.49 | 44,423 | -0.45(-0.41%) |
Sep 14, 2022 | 109.40 | 109.51 | 107.31 | 108.94 | 38,785 | +0.06(+0.06%) |
Sep 13, 2022 | 112.05 | 112.68 | 105.66 | 108.88 | 36,134 | -6.09(-5.30%) |
Sep 12, 2022 | 112.57 | 115.30 | 112.57 | 114.97 | 48,426 | +3.40(+3.05%) |
Sep 09, 2022 | 112.60 | 113.01 | 110.61 | 111.57 | 32,920 | +0.66(+0.60%) |
Sep 08, 2022 | 108.15 | 111.91 | 108.15 | 110.91 | 90,290 | +1.72(+1.58%) |
Sep 07, 2022 | 102.99 | 109.84 | 102.66 | 109.19 | 75,528 | +6.44(+6.27%) |
Sep 06, 2022 | 103.50 | 104.08 | 101.20 | 102.75 | 62,443 | -0.78(-0.75%) |
Sep 02, 2022 | 105.92 | 105.92 | 101.57 | 103.53 | 59,390 | -0.97(-0.93%) |
Sep 01, 2022 | 107.21 | 107.21 | 103.01 | 104.50 | 77,239 | -3.82(-3.53%) |
Aug 31, 2022 | 110.57 | 111.64 | 106.98 | 108.32 | 69,059 | -1.62(-1.47%) |
Aug 30, 2022 | 112.48 | 112.48 | 109.20 | 109.94 | 57,091 | -1.79(-1.60%) |
Aug 29, 2022 | 111.35 | 112.98 | 111.06 | 111.73 | 45,643 | -1.49(-1.32%) |
Aug 26, 2022 | 120.29 | 120.29 | 113.00 | 113.22 | 52,693 | -7.29(-6.05%) |
Aug 25, 2022 | 119.72 | 120.60 | 117.68 | 120.51 | 74,543 | +2.02(+1.70%) |
Aug 24, 2022 | 115.23 | 119.33 | 113.89 | 118.49 | 90,745 | +2.30(+1.98%) |
Aug 23, 2022 | 112.48 | 116.54 | 110.16 | 116.19 | 119,021 | +3.16(+2.80%) |
Aug 22, 2022 | 108.96 | 113.12 | 108.96 | 113.03 | 87,829 | +2.54(+2.30%) |
Aug 19, 2022 | 118.66 | 119.99 | 110.02 | 110.49 | 106,561 | -9.51(-7.93%) |
Aug 18, 2022 | 117.67 | 120.00 | 116.70 | 120.00 | 75,688 | +1.80(+1.52%) |
Aug 17, 2022 | 119.32 | 120.99 | 115.59 | 118.20 | 88,945 | -2.81(-2.32%) |
Aug 16, 2022 | 121.24 | 121.54 | 119.14 | 121.01 | 71,032 | -0.09(-0.07%) |
Aug 15, 2022 | 118.00 | 121.44 | 117.96 | 121.10 | 71,661 | +1.80(+1.51%) |
Aug 12, 2022 | 113.46 | 119.74 | 113.46 | 119.30 | 108,305 | +6.02(+5.31%) |
Aug 11, 2022 | 112.95 | 115.42 | 112.13 | 113.28 | 96,599 | +0.46(+0.41%) |
Aug 10, 2022 | 112.55 | 113.42 | 110.15 | 112.82 | 88,296 | +2.33(+2.11%) |
Aug 09, 2022 | 109.28 | 111.75 | 108.91 | 110.49 | 85,337 | +0.52(+0.47%) |
Aug 08, 2022 | 106.53 | 113.42 | 105.30 | 109.97 | 128,748 | +4.94(+4.70%) |
Aug 05, 2022 | 102.61 | 105.07 | 101.92 | 105.03 | 71,739 | +2.52(+2.46%) |
Aug 04, 2022 | 109.57 | 109.57 | 101.76 | 102.51 | 79,052 | -0.46(-0.45%) |
Aug 03, 2022 | 103.83 | 105.32 | 102.28 | 102.97 | 78,302 | +1.38(+1.36%) |
Aug 02, 2022 | 102.00 | 102.43 | 99.84 | 101.59 | 57,388 | -0.46(-0.45%) |