Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 100.33 | 102.65 | 98.72 | 101.56 | 2,039,124 | +1.03(+1.02%) |
Oct 28, 2022 | 99.74 | 101.09 | 99.72 | 100.53 | 975,966 | +0.78(+0.78%) |
Oct 27, 2022 | 100.91 | 102.29 | 99.37 | 99.75 | 1,377,725 | +0.46(+0.46%) |
Oct 26, 2022 | 97.69 | 100.99 | 97.54 | 99.29 | 1,198,144 | +1.55(+1.59%) |
Oct 25, 2022 | 96.98 | 98.04 | 96.98 | 97.74 | 901,564 | +0.49(+0.50%) |
Oct 24, 2022 | 97.45 | 97.80 | 96.13 | 97.25 | 732,627 | +0.59(+0.61%) |
Oct 21, 2022 | 94.99 | 96.96 | 94.29 | 96.66 | 1,288,433 | +1.70(+1.79%) |
Oct 20, 2022 | 96.38 | 97.15 | 94.55 | 94.96 | 1,447,837 | -2.60(-2.67%) |
Oct 19, 2022 | 97.10 | 97.83 | 96.67 | 97.56 | 1,032,115 | +0.09(+0.09%) |
Oct 18, 2022 | 97.00 | 97.56 | 95.95 | 97.47 | 1,033,866 | +2.17(+2.28%) |
Oct 17, 2022 | 93.98 | 95.79 | 93.76 | 95.30 | 994,766 | +2.22(+2.39%) |
Oct 14, 2022 | 95.72 | 96.06 | 92.90 | 93.08 | 1,009,568 | -2.03(-2.13%) |
Oct 13, 2022 | 91.82 | 95.59 | 90.84 | 95.11 | 1,051,452 | +2.37(+2.56%) |
Oct 12, 2022 | 93.74 | 94.37 | 92.70 | 92.74 | 1,082,863 | -0.93(-0.99%) |
Oct 11, 2022 | 93.80 | 94.95 | 92.86 | 93.67 | 1,056,913 | -0.75(-0.79%) |
Oct 07, 2022 | 94.42 | 0 | -1.44(-1.50%) | |||
Oct 06, 2022 | 96.37 | 96.98 | 95.25 | 95.86 | 1,212,420 | -0.73(-0.76%) |
Oct 05, 2022 | 97.41 | 97.95 | 96.36 | 96.59 | 1,208,536 | -1.23(-1.26%) |
Oct 04, 2022 | 97.24 | 97.98 | 96.36 | 97.82 | 1,181,138 | +2.17(+2.27%) |
Oct 03, 2022 | 92.59 | 96.54 | 92.08 | 95.65 | 1,350,431 | +3.44(+3.73%) |
Sep 30, 2022 | 93.92 | 94.40 | 92.16 | 92.21 | 1,606,151 | -1.75(-1.86%) |
Sep 29, 2022 | 93.00 | 94.11 | 91.90 | 93.96 | 1,328,420 | -0.02(-0.02%) |
Sep 28, 2022 | 93.19 | 94.32 | 92.00 | 93.98 | 1,026,775 | +0.32(+0.34%) |
Sep 27, 2022 | 95.23 | 95.53 | 93.56 | 93.66 | 1,324,324 | -0.59(-0.63%) |
Sep 26, 2022 | 94.66 | 95.81 | 94.00 | 94.25 | 1,098,135 | -0.94(-0.99%) |
Sep 23, 2022 | 94.83 | 95.67 | 93.49 | 95.19 | 1,281,005 | -0.78(-0.81%) |
Sep 22, 2022 | 96.59 | 96.83 | 95.25 | 95.97 | 1,172,004 | -0.61(-0.63%) |
Sep 21, 2022 | 97.92 | 98.05 | 96.33 | 96.58 | 933,532 | -1.02(-1.05%) |
Sep 20, 2022 | 98.38 | 98.45 | 96.77 | 97.60 | 1,073,789 | -0.74(-0.75%) |
Sep 19, 2022 | 96.58 | 98.47 | 96.45 | 98.34 | 1,104,128 | +0.99(+1.02%) |
Sep 16, 2022 | 98.36 | 98.56 | 96.22 | 97.35 | 4,604,727 | -2.93(-2.92%) |
Sep 15, 2022 | 101.73 | 102.62 | 100.05 | 100.28 | 1,391,249 | -1.33(-1.31%) |
Sep 14, 2022 | 102.23 | 102.39 | 100.97 | 101.61 | 1,183,399 | -0.55(-0.54%) |
Sep 13, 2022 | 102.28 | 103.90 | 101.89 | 102.16 | 1,362,726 | -1.51(-1.46%) |
Sep 12, 2022 | 103.29 | 104.61 | 103.20 | 103.67 | 1,220,314 | +1.67(+1.64%) |
Sep 09, 2022 | 100.34 | 102.19 | 100.27 | 102.00 | 1,065,844 | +2.15(+2.15%) |
Sep 08, 2022 | 98.34 | 100.71 | 97.80 | 99.85 | 1,643,508 | +1.19(+1.21%) |
Sep 07, 2022 | 96.73 | 98.76 | 96.51 | 98.66 | 996,017 | +2.01(+2.08%) |
Sep 06, 2022 | 97.38 | 98.00 | 96.08 | 96.65 | 1,093,049 | -0.67(-0.69%) |
Sep 02, 2022 | 97.32 | 0 | +0.08(+0.08%) | |||
Sep 01, 2022 | 97.70 | 97.73 | 96.17 | 97.24 | 1,206,159 | -1.08(-1.10%) |
Aug 31, 2022 | 98.42 | 99.28 | 97.81 | 98.32 | 1,552,412 | -0.19(-0.19%) |
Aug 30, 2022 | 102.25 | 102.45 | 98.11 | 98.51 | 1,714,225 | -3.55(-3.48%) |
Aug 29, 2022 | 102.99 | 103.30 | 101.73 | 102.06 | 976,873 | -1.51(-1.46%) |
Aug 26, 2022 | 105.54 | 105.88 | 103.48 | 103.57 | 1,057,595 | -1.60(-1.52%) |
Aug 25, 2022 | 104.82 | 105.45 | 103.88 | 105.17 | 805,466 | +0.73(+0.70%) |
Aug 24, 2022 | 103.86 | 104.65 | 103.53 | 104.44 | 793,462 | +0.49(+0.47%) |
Aug 23, 2022 | 104.98 | 105.27 | 103.83 | 103.95 | 907,938 | -1.37(-1.30%) |
Aug 22, 2022 | 105.35 | 105.58 | 104.85 | 105.32 | 679,469 | -0.82(-0.77%) |
Aug 19, 2022 | 105.68 | 106.93 | 105.40 | 106.14 | 661,280 | +0.17(+0.16%) |
Aug 18, 2022 | 106.58 | 106.81 | 105.50 | 105.97 | 1,146,300 | -0.62(-0.58%) |
Aug 17, 2022 | 104.85 | 106.83 | 104.76 | 106.59 | 1,296,894 | +1.00(+0.95%) |
Aug 16, 2022 | 104.00 | 105.80 | 103.86 | 105.59 | 1,258,827 | +1.45(+1.39%) |
Aug 15, 2022 | 103.59 | 104.93 | 102.98 | 104.14 | 722,585 | +0.41(+0.40%) |
Aug 12, 2022 | 103.38 | 103.73 | 102.88 | 103.73 | 500,667 | +0.69(+0.67%) |
Aug 11, 2022 | 104.35 | 105.02 | 102.60 | 103.04 | 841,723 | -1.09(-1.05%) |
Aug 10, 2022 | 103.27 | 104.20 | 102.88 | 104.13 | 1,016,834 | +1.95(+1.91%) |
Aug 09, 2022 | 102.30 | 103.19 | 101.94 | 102.18 | 802,869 | -0.17(-0.17%) |
Aug 08, 2022 | 103.65 | 103.94 | 102.33 | 102.35 | 1,956,173 | -1.15(-1.11%) |
Aug 05, 2022 | 101.73 | 103.57 | 101.73 | 103.50 | 982,473 | +1.44(+1.41%) |
Aug 04, 2022 | 100.31 | 102.09 | 99.71 | 102.06 | 723,385 | +2.23(+2.23%) |
Aug 03, 2022 | 100.15 | 100.38 | 99.11 | 99.83 | 922,022 | -0.04(-0.04%) |