Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 102.17 | 105.82 | 100.83 | 102.32 | 3,512,569 | +0.56(+0.55%) |
Oct 28, 2022 | 103.02 | 106.49 | 100.06 | 101.76 | 2,890,691 | -1.22(-1.19%) |
Oct 27, 2022 | 102.44 | 104.17 | 102.01 | 102.98 | 2,244,468 | +1.56(+1.54%) |
Oct 26, 2022 | 104.23 | 105.08 | 101.26 | 101.42 | 1,904,592 | -2.28(-2.20%) |
Oct 25, 2022 | 100.14 | 103.90 | 99.71 | 103.70 | 2,037,992 | +3.44(+3.43%) |
Oct 24, 2022 | 103.29 | 103.55 | 99.23 | 100.27 | 2,266,062 | -3.12(-3.02%) |
Oct 21, 2022 | 100.92 | 103.76 | 98.41 | 103.39 | 2,756,337 | +2.84(+2.83%) |
Oct 20, 2022 | 98.61 | 101.71 | 97.22 | 100.55 | 3,126,836 | +3.62(+3.74%) |
Oct 19, 2022 | 96.01 | 99.52 | 96.01 | 96.93 | 2,184,170 | +0.40(+0.42%) |
Oct 18, 2022 | 97.44 | 100.05 | 95.99 | 96.52 | 3,546,364 | +1.31(+1.38%) |
Oct 17, 2022 | 95.86 | 97.41 | 94.46 | 95.21 | 2,414,361 | +0.81(+0.86%) |
Oct 14, 2022 | 104.29 | 104.29 | 93.61 | 94.40 | 3,369,348 | -8.66(-8.40%) |
Oct 13, 2022 | 98.39 | 103.42 | 97.14 | 103.06 | 2,014,559 | +4.31(+4.37%) |
Oct 12, 2022 | 98.28 | 99.46 | 95.77 | 98.75 | 1,807,428 | -0.27(-0.27%) |
Oct 11, 2022 | 101.46 | 102.80 | 98.70 | 99.02 | 2,136,232 | -3.56(-3.47%) |
Oct 10, 2022 | 101.82 | 104.26 | 99.93 | 102.58 | 2,268,296 | +1.67(+1.65%) |
Oct 07, 2022 | 101.67 | 102.46 | 99.37 | 100.91 | 2,002,986 | -0.90(-0.88%) |
Oct 06, 2022 | 98.25 | 103.74 | 98.25 | 101.81 | 2,857,282 | +3.06(+3.10%) |
Oct 05, 2022 | 99.99 | 101.19 | 97.77 | 98.75 | 1,835,987 | -2.42(-2.39%) |
Oct 04, 2022 | 98.47 | 101.51 | 98.22 | 101.16 | 3,036,208 | +4.58(+4.75%) |
Oct 03, 2022 | 97.29 | 97.61 | 94.97 | 96.58 | 3,308,955 | +3.90(+4.21%) |
Sep 30, 2022 | 92.89 | 94.40 | 91.42 | 92.68 | 2,772,925 | -0.78(-0.83%) |
Sep 29, 2022 | 94.91 | 95.61 | 92.40 | 93.46 | 2,345,853 | -3.03(-3.14%) |
Sep 28, 2022 | 92.77 | 96.78 | 91.94 | 96.49 | 2,987,878 | +4.18(+4.53%) |
Sep 27, 2022 | 88.38 | 93.54 | 88.38 | 92.31 | 3,585,575 | +5.31(+6.10%) |
Sep 26, 2022 | 89.17 | 92.31 | 86.90 | 87.01 | 2,861,733 | -3.30(-3.66%) |
Sep 23, 2022 | 94.85 | 95.56 | 88.91 | 90.31 | 3,351,585 | -7.45(-7.62%) |
Sep 22, 2022 | 99.30 | 100.47 | 97.64 | 97.76 | 1,522,894 | -0.16(-0.17%) |
Sep 21, 2022 | 102.02 | 102.60 | 97.90 | 97.93 | 1,943,262 | -2.51(-2.50%) |
Sep 20, 2022 | 98.56 | 101.65 | 96.42 | 100.44 | 2,960,997 | +0.81(+0.81%) |
Sep 19, 2022 | 92.75 | 99.80 | 92.26 | 99.63 | 2,949,675 | +4.70(+4.95%) |
Sep 16, 2022 | 95.75 | 96.19 | 91.77 | 94.93 | 7,750,623 | -2.44(-2.50%) |
Sep 15, 2022 | 98.12 | 98.76 | 95.81 | 97.37 | 2,069,098 | -1.90(-1.91%) |
Sep 14, 2022 | 96.65 | 99.91 | 96.01 | 99.27 | 2,886,202 | +2.83(+2.94%) |
Sep 13, 2022 | 94.88 | 99.12 | 94.63 | 96.44 | 3,005,652 | +0.65(+0.67%) |
Sep 12, 2022 | 99.91 | 99.91 | 93.46 | 95.79 | 4,193,207 | -4.04(-4.05%) |
Sep 09, 2022 | 100.94 | 101.83 | 99.60 | 99.83 | 1,582,871 | +1.17(+1.19%) |
Sep 08, 2022 | 98.83 | 99.60 | 97.17 | 98.66 | 1,630,982 | +0.13(+0.13%) |
Sep 07, 2022 | 97.29 | 99.10 | 96.34 | 98.53 | 2,504,811 | -0.57(-0.57%) |
Sep 06, 2022 | 103.07 | 104.28 | 98.99 | 99.10 | 3,364,065 | -3.79(-3.69%) |
Sep 02, 2022 | 100.46 | 103.13 | 98.54 | 102.90 | 3,415,226 | +4.27(+4.33%) |
Sep 01, 2022 | 98.47 | 99.18 | 96.51 | 98.62 | 2,408,888 | -1.00(-1.01%) |
Aug 31, 2022 | 100.71 | 101.29 | 98.55 | 99.62 | 3,676,326 | -2.45(-2.40%) |
Aug 30, 2022 | 107.27 | 107.46 | 101.28 | 102.07 | 3,889,702 | -7.07(-6.48%) |
Aug 29, 2022 | 111.70 | 112.35 | 108.26 | 109.14 | 3,110,893 | -4.82(-4.23%) |
Aug 26, 2022 | 113.62 | 115.16 | 112.28 | 113.96 | 2,669,856 | +0.91(+0.81%) |
Aug 25, 2022 | 110.75 | 113.21 | 110.47 | 113.05 | 4,336,183 | +4.72(+4.36%) |
Aug 24, 2022 | 105.13 | 108.68 | 105.05 | 108.33 | 3,158,217 | +3.32(+3.16%) |
Aug 23, 2022 | 103.03 | 106.83 | 102.80 | 105.00 | 2,170,641 | +3.28(+3.23%) |
Aug 22, 2022 | 99.30 | 103.04 | 99.30 | 101.72 | 1,979,079 | +2.06(+2.07%) |
Aug 19, 2022 | 98.22 | 99.96 | 96.96 | 99.66 | 1,534,992 | +1.09(+1.10%) |
Aug 18, 2022 | 100.53 | 101.07 | 98.02 | 98.57 | 1,181,090 | -1.18(-1.19%) |
Aug 17, 2022 | 99.04 | 101.65 | 98.60 | 99.76 | 1,912,791 | +0.36(+0.36%) |
Aug 16, 2022 | 99.87 | 101.59 | 99.29 | 99.40 | 1,522,029 | +0.58(+0.58%) |
Aug 15, 2022 | 97.69 | 99.19 | 96.11 | 98.82 | 2,360,639 | -1.82(-1.81%) |
Aug 12, 2022 | 97.65 | 100.76 | 97.25 | 100.64 | 1,217,459 | +2.46(+2.50%) |
Aug 11, 2022 | 99.15 | 100.22 | 97.87 | 98.19 | 1,388,593 | +0.06(+0.06%) |
Aug 10, 2022 | 100.93 | 100.93 | 97.11 | 98.13 | 1,879,485 | -0.28(-0.28%) |
Aug 09, 2022 | 96.14 | 98.68 | 95.92 | 98.41 | 2,277,646 | +3.03(+3.18%) |
Aug 08, 2022 | 96.62 | 98.21 | 94.58 | 95.38 | 2,212,750 | -0.59(-0.61%) |
Aug 05, 2022 | 94.44 | 96.71 | 94.30 | 95.96 | 1,719,027 | +0.96(+1.01%) |
Aug 04, 2022 | 92.56 | 96.50 | 90.56 | 95.00 | 2,449,540 | +2.04(+2.20%) |
Aug 03, 2022 | 95.91 | 98.03 | 92.48 | 92.96 | 2,866,769 | -1.20(-1.27%) |
Aug 02, 2022 | 90.11 | 97.14 | 90.11 | 94.16 | 4,064,756 | +3.58(+3.95%) |